Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
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