Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
05-12-2023	3.228.585	1,04%	22,94	22,90	23,43	23,315
04-12-2023	1.489.655	0,76%	22,825	22,825	23,105	23,075
01-12-2023	3.371.471	-0,76%	22,76	22,575	22,99	22,90
30-11-2023	4.110.281	1,47%	22,915	22,85	23,23	23,075
29-11-2023	2.366.379	1,00%	22,475	22,475	22,845	22,74
28-11-2023	1.437.061	0,11%	22,34	22,335	22,515	22,515
27-11-2023	1.700.453	-0,86%	22,715	22,475	22,75	22,49
24-11-2023	1.279.585	0,49%	22,605	22,52	22,765	22,685
23-11-2023	1.672.318	0,71%	22,42	22,41	22,665	22,575
22-11-2023	1.439.439	0,05%	22,405	22,355	22,51	22,415
21-11-2023	2.100.205	-0,93%	22,495	22,315	22,585	22,405
20-11-2023	1.647.038	0,04%	22,69	22,605	22,83	22,615
17-11-2023	3.528.144	1,46%	22,37	22,37	22,735	22,605
16-11-2023	2.433.004	0,14%	22,195	22,165	22,42	22,28
15-11-2023	3.150.500	1,02%	22,095	22,06	22,405	22,25
14-11-2023	3.528.668	1,69%	21,70	21,43	22,095	22,025
13-11-2023	2.756.819	1,88%	21,43	21,43	21,765	21,66
10-11-2023	1.448.564	-0,61%	21,285	21,095	21,335	21,26
09-11-2023	2.047.763	-0,14%	21,405	21,27	21,49	21,39
08-11-2023	2.328.732	-0,28%	21,30	21,17	21,48	21,42
07-11-2023	2.176.795	-0,88%	21,495	21,265	21,635	21,48
06-11-2023	2.717.768	-0,60%	21,90	21,59	21,96	21,67
03-11-2023	4.458.475	0,86%	21,845	21,555	22,17	21,80
02-11-2023	4.452.881	1,86%	21,335	21,325	21,82	21,615
01-11-2023	2.661.693	0,36%	21,25	21,155	21,40	21,22
31-10-2023	3.115.669	1,63%	20,87	20,87	21,33	21,145
30-10-2023	2.159.030	0,39%	20,71	20,505	20,89	20,805
27-10-2023	2.620.602	-0,07%	20,89	20,725	21,025	20,725
26-10-2023	3.604.555	-0,79%	20,84	20,225	20,84	20,74
25-10-2023	2.558.376	0,19%	20,80	20,625	20,91	20,905
24-10-2023	2.899.547	-0,86%	20,91	20,785	21,06	20,865
23-10-2023	2.145.084	0,31%	21,02	20,72	21,09	21,045
20-10-2023	5.249.465	-1,94%	21,075	20,87	21,185	20,98
19-10-2023	3.246.142	-1,09%	21,55	21,265	21,565	21,395
18-10-2023	2.656.533	-0,76%	21,805	21,595	21,84	21,63
17-10-2023	2.588.400	-0,71%	21,835	21,55	21,945	21,795
16-10-2023	2.618.741	0,67%	21,95	21,69	22,08	21,95
13-10-2023	5.726.475	-2,96%	22,40	21,68	22,405	21,805
12-10-2023	2.228.231	-0,58%	22,715	22,27	22,755	22,47
11-10-2023	2.075.269	-0,02%	22,51	22,445	22,745	22,60
10-10-2023	2.571.353	1,10%	22,53	22,53	22,78	22,605
09-10-2023	2.585.429	-1,48%	22,45	22,185	22,49	22,36
06-10-2023	2.518.654	1,25%	22,525	22,495	22,885	22,695
05-10-2023	1.613.922	-0,07%	22,505	22,16	22,59	22,415
04-10-2023	2.431.914	0,00%	22,30	22,145	22,48	22,43
03-10-2023	3.143.891	-1,86%	22,635	22,33	22,935	22,43
02-10-2023	2.500.534	-0,82%	23,165	22,81	23,225	22,855
29-09-2023	2.425.170	0,52%	23,03	22,92	23,145	23,045
28-09-2023	3.074.924	0,15%	22,90	22,555	22,995	22,925
27-09-2023	3.173.851	1,22%	22,56	22,52	22,995	22,89
26-09-2023	4.085.239	-1,52%	22,835	22,46	22,90	22,615
25-09-2023	3.097.875	-0,67%	23,05	22,685	23,285	22,965
22-09-2023	4.688.266	-1,58%	23,33	22,97	23,405	23,12
21-09-2023	6.406.242	-1,43%	23,405	23,125	23,67	23,49
20-09-2023	8.247.826	3,00%	23,135	23,115	24,005	23,83
19-09-2023	9.072.000	-0,62%	22,725	22,51	23,235	23,135
18-09-2023	22.477.716	-12,05%	24,60	22,93	25,01	23,28
15-09-2023	8.658.686	-0,34%	26,635	26,195	26,71	26,47
14-09-2023	3.758.214	1,39%	26,26	26,065	26,73	26,56
13-09-2023	2.495.307	0,94%	26,05	25,91	26,31	26,195
12-09-2023	3.351.524	0,91%	25,84	25,695	26,185	25,95
11-09-2023	2.341.679	1,72%	25,50	25,485	25,825	25,715
08-09-2023	2.868.375	-0,53%	25,375	24,95	25,455	25,28
07-09-2023	1.942.377	-0,45%	25,45	25,345	25,65	25,415
06-09-2023	3.258.077	-0,58%	25,60	25,175	25,79	25,53
05-09-2023	2.986.036	-0,60%	25,745	25,32	25,855	25,68
04-09-2023	2.830.095	-1,68%	26,12	25,82	26,305	25,835
01-09-2023	1.955.133	0,23%	26,285	26,11	26,42	26,275
31-08-2023	2.850.840	-0,59%	26,45	26,215	26,58	26,215
30-08-2023	1.926.183	-0,04%	26,45	26,36	26,63	26,37
29-08-2023	2.224.285	0,50%	26,35	26,325	26,625	26,38
28-08-2023	1.991.740	1,29%	26,10	25,955	26,345	26,25
25-08-2023	1.717.962	-0,10%	25,95	25,905	26,145	25,915
24-08-2023	1.691.727	0,37%	26,00	25,875	26,14	25,94
23-08-2023	3.777.861	0,96%	26,00	25,81	26,425	25,845
22-08-2023	2.014.076	0,61%	25,585	25,525	25,87	25,60
21-08-2023	1.715.393	0,55%	25,375	25,34	25,74	25,445
18-08-2023	2.910.260	-0,69%	25,315	25,025	25,52	25,305
17-08-2023	2.063.394	0,28%	25,385	25,375	25,705	25,48
16-08-2023	2.023.438	-0,35%	25,40	25,295	25,59	25,41
15-08-2023	2.091.402	-0,43%	25,745	25,42	25,795	25,50
14-08-2023	1.851.665	0,29%	25,44	25,405	25,81	25,61
11-08-2023	2.335.513	-0,18%	25,555	25,485	25,655	25,535
10-08-2023	3.209.088	0,53%	25,635	25,555	25,815	25,58
09-08-2023	3.420.633	1,31%	25,535	25,425	25,70	25,445
08-08-2023	5.594.164	-1,70%	25,15	24,58	25,33	25,115
07-08-2023	2.869.236	0,61%	25,505	25,33	25,71	25,55
04-08-2023	6.164.367	2,28%	25,00	24,87	25,555	25,395
03-08-2023	6.766.901	3,48%	24,21	24,14	24,94	24,83
02-08-2023	4.005.217	-1,11%	23,985	23,765	24,22	23,995
01-08-2023	3.461.767	-1,82%	24,73	24,20	24,835	24,265
31-07-2023	3.184.033	-0,04%	24,795	24,61	25,05	24,715
28-07-2023	3.386.393	0,73%	24,735	24,71	24,97	24,725
27-07-2023	4.787.302	0,57%	24,59	24,445	25,135	24,545