Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
26/04/2024	0	-0,73%	25,39	24,87	25,445	25,095
25/04/2024	2.157.539	-0,73%	25,39	24,87	25,445	25,095
24/04/2024	3.492.778	-0,43%	25,50	25,045	25,525	25,28
23/04/2024	2.574.778	1,36%	25,21	25,145	25,495	25,39
22/04/2024	2.626.394	1,21%	24,98	24,805	25,12	25,05
19/04/2024	2.398.321	0,16%	24,50	24,34	24,85	24,75
18/04/2024	2.728.222	2,28%	24,235	24,235	24,71	24,71
17/04/2024	4.453.750	-0,70%	24,27	23,875	24,785	24,16
16/04/2024	4.854.902	-2,58%	24,60	24,195	24,60	24,33
15/04/2024	4.343.352	-3,05%	25,87	24,925	26,00	24,975
12/04/2024	6.436.122	2,10%	26,10	25,61	26,545	25,76
11/04/2024	5.271.329	0,32%	25,52	25,08	26,24	25,23
10/04/2024	2.193.367	0,72%	25,14	24,905	25,425	25,15
09/04/2024	1.614.018	-0,48%	25,005	24,875	25,175	24,97
08/04/2024	1.809.724	0,14%	25,00	24,975	25,245	25,09
05/04/2024	3.173.611	-1,78%	25,21	24,82	25,28	25,055
04/04/2024	3.155.434	0,99%	25,31	25,305	25,58	25,51
03/04/2024	3.657.788	1,86%	24,855	24,835	25,30	25,26
02/04/2024	3.187.430	-0,04%	24,60	24,595	25,045	24,80
01/04/2024	0	2,33%	24,24	24,24	24,81	24,81
28/03/2024	4.643.755	2,33%	24,24	24,24	24,81	24,81
27/03/2024	2.430.928	0,02%	24,18	24,005	24,43	24,245
26/03/2024	3.047.775	0,75%	23,975	23,93	24,355	24,24
25/03/2024	2.848.157	-1,90%	24,33	24,05	24,395	24,06
22/03/2024	3.441.357	0,18%	24,45	24,445	24,82	24,525
21/03/2024	4.181.044	1,70%	24,26	24,26	24,545	24,48
20/03/2024	1.899.346	0,17%	23,965	23,84	24,17	24,07
19/03/2024	3.723.131	1,35%	23,70	23,66	24,24	24,03
18/03/2024	2.871.179	-0,08%	23,77	23,575	24,05	23,71
15/03/2024	6.679.280	1,11%	23,48	23,41	23,89	23,73
14/03/2024	3.246.815	-0,89%	23,68	23,24	23,845	23,47
13/03/2024	2.367.826	0,19%	23,605	23,54	23,795	23,68
12/03/2024	3.931.046	1,85%	23,32	23,295	23,875	23,635
11/03/2024	2.195.383	0,11%	23,015	22,99	23,305	23,205
08/03/2024	1.758.993	0,20%	23,155	23,065	23,335	23,18
07/03/2024	3.649.693	1,56%	22,66	22,66	23,275	23,135
06/03/2024	2.539.441	-0,04%	22,89	22,74	23,165	22,78
05/03/2024	1.877.108	0,20%	22,555	22,49	22,825	22,79
04/03/2024	1.663.177	0,02%	22,58	22,475	22,795	22,745
01/03/2024	2.645.083	1,38%	22,43	22,395	22,87	22,74
29/02/2024	4.995.178	-0,40%	22,575	22,32	22,73	22,43
28/02/2024	2.381.873	0,85%	22,40	22,375	22,65	22,52
27/02/2024	1.900.561	0,34%	22,20	22,15	22,465	22,33
26/02/2024	2.886.186	-1,07%	22,49	22,075	22,52	22,255
23/02/2024	1.815.990	0,11%	22,45	22,285	22,54	22,495
22/02/2024	3.479.378	0,99%	22,395	22,315	22,72	22,47
21/02/2024	2.288.349	0,45%	22,19	22,11	22,435	22,25
20/02/2024	3.217.634	1,03%	21,81	21,78	22,24	22,15
19/02/2024	1.735.312	-0,36%	22,03	21,83	22,155	21,925
16/02/2024	2.892.366	0,76%	22,05	21,98	22,35	22,005
15/02/2024	3.097.884	0,97%	21,665	21,49	21,915	21,84
14/02/2024	2.491.765	0,12%	21,43	21,41	21,87	21,63
13/02/2024	3.342.689	-0,51%	21,745	21,42	21,855	21,605
12/02/2024	3.381.932	-0,21%	21,745	21,545	21,875	21,715
09/02/2024	5.247.482	-1,20%	21,93	21,525	22,265	21,76
08/02/2024	6.925.496	-0,97%	22,245	21,265	22,99	22,025
07/02/2024	5.183.596	-1,29%	22,46	21,885	22,64	22,24
06/02/2024	4.172.526	-1,03%	22,90	22,36	22,965	22,53
05/02/2024	2.968.572	-1,47%	23,33	22,625	23,445	22,765
02/02/2024	2.496.063	0,46%	23,20	23,015	23,33	23,105
01/02/2024	6.828.591	-4,01%	23,21	22,775	23,56	23,00
31/01/2024	2.913.975	0,69%	23,86	23,71	24,14	23,96
30/01/2024	1.575.167	0,57%	23,79	23,645	23,925	23,795
29/01/2024	2.108.417	-0,38%	23,835	23,605	24,01	23,66
26/01/2024	3.157.763	0,76%	23,61	23,565	23,95	23,75
25/01/2024	1.935.636	-0,47%	23,63	23,415	23,63	23,57
24/01/2024	2.190.301	0,98%	23,72	23,56	23,75	23,68
23/01/2024	1.795.806	0,34%	23,44	23,32	23,52	23,45
22/01/2024	2.242.511	0,99%	23,45	23,295	23,685	23,37
19/01/2024	2.085.085	-0,15%	23,315	23,105	23,41	23,14
18/01/2024	2.519.363	1,11%	22,835	22,75	23,38	23,175
17/01/2024	3.430.291	-1,21%	22,90	22,565	22,93	22,92
16/01/2024	2.128.009	-0,62%	23,17	22,965	23,245	23,20
15/01/2024	1.844.368	-0,41%	23,42	23,175	23,50	23,345
12/01/2024	2.343.125	-0,40%	23,72	23,44	23,935	23,44
11/01/2024	7.541.675	-3,64%	24,495	23,435	24,525	23,535
10/01/2024	2.141.459	-1,31%	24,605	24,34	24,755	24,425
09/01/2024	1.855.696	0,26%	24,715	24,525	24,785	24,75
08/01/2024	1.978.734	0,94%	24,36	24,36	24,705	24,685
05/01/2024	1.867.177	0,43%	24,18	24,08	24,61	24,455
04/01/2024	3.130.382	1,71%	23,905	23,89	24,365	24,35
03/01/2024	5.038.203	-2,74%	24,63	23,53	24,745	23,94
02/01/2024	3.722.984	2,46%	24,135	24,13	24,85	24,615
29/12/2023	1.839.163	-0,04%	23,945	23,93	24,145	24,025
28/12/2023	2.955.767	-1,11%	24,325	23,89	24,395	24,035
27/12/2023	2.257.173	0,96%	24,18	24,08	24,38	24,305
26/12/2023	1.606.949	0,15%	24,10	24,03	24,22	24,075
22/12/2023	1.606.949	0,15%	24,10	24,03	24,22	24,075
21/12/2023	1.357.358	-0,02%	23,875	23,815	24,04	24,04
20/12/2023	1.834.800	0,33%	24,01	23,87	24,275	24,045
19/12/2023	2.450.981	-0,93%	24,11	23,915	24,215	23,965
18/12/2023	2.693.954	-0,96%	24,19	24,055	24,425	24,19
15/12/2023	5.149.011	-0,27%	24,61	24,28	24,675	24,425
14/12/2023	5.839.625	3,51%	23,995	23,98	24,71	24,49
13/12/2023	2.126.510	-0,21%	23,71	23,66	24,01	23,66
12/12/2023	1.783.865	-0,46%	23,83	23,635	23,89	23,71
11/12/2023	2.119.075	-0,92%	23,96	23,815	24,09	23,82
08/12/2023	4.312.410	1,46%	23,695	23,65	24,05	24,04
07/12/2023	3.048.473	0,53%	23,475	23,30	23,765	23,695
06/12/2023	2.566.687	1,09%	23,39	23,31	23,715	23,57