Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
26-07-2023	2.919.427	-1,03%	24,555	24,145	24,685	24,405
25-07-2023	2.122.653	0,61%	24,655	24,52	24,745	24,66
24-07-2023	3.201.438	2,15%	23,885	23,805	24,59	24,51
21-07-2023	2.017.258	-0,46%	24,095	23,925	24,265	23,995
20-07-2023	2.801.879	0,86%	23,95	23,935	24,27	24,105
19-07-2023	2.175.413	0,15%	23,98	23,685	24,08	23,90
18-07-2023	2.283.987	0,19%	23,85	23,51	23,91	23,865
17-07-2023	2.363.702	-0,40%	23,845	23,69	24,09	23,82
14-07-2023	2.842.333	-1,18%	24,195	23,915	24,385	23,915
13-07-2023	3.844.535	2,02%	23,72	23,625	24,33	24,20
12-07-2023	3.461.519	0,79%	23,535	23,47	23,89	23,72
11-07-2023	2.986.814	1,25%	23,405	23,18	23,60	23,535
10-07-2023	2.334.944	-0,26%	23,165	22,965	23,485	23,245
07-07-2023	2.826.683	1,04%	23,00	22,90	23,425	23,305
06-07-2023	5.489.618	-3,64%	23,645	22,965	23,645	23,065
05-07-2023	3.117.280	-0,25%	23,93	23,735	24,16	23,935
04-07-2023	2.633.638	-0,27%	24,16	23,995	24,37	23,995
03-07-2023	2.857.544	1,09%	23,955	23,84	24,29	24,06
30-06-2023	5.406.875	1,06%	23,85	23,79	24,195	23,80
29-06-2023	3.073.957	1,84%	23,125	23,065	23,67	23,55
28-06-2023	2.242.768	0,33%	23,22	22,885	23,365	23,125
27-06-2023	2.629.528	1,16%	22,995	22,69	23,125	23,05
26-06-2023	2.893.640	0,37%	22,71	22,055	22,84	22,785
23-06-2023	3.294.209	0,11%	22,52	22,26	22,925	22,70
22-06-2023	3.435.112	-2,24%	22,97	22,53	22,97	22,675
21-06-2023	2.443.234	-0,28%	23,18	23,11	23,555	23,195
20-06-2023	2.457.104	-0,34%	23,29	23,025	23,37	23,26
19-06-2023	2.551.892	0,47%	23,27	23,22	23,66	23,34
16-06-2023	9.309.340	0,61%	23,38	23,155	23,545	23,23
15-06-2023	3.415.017	-1,81%	23,30	22,93	23,39	23,09
14-06-2023	3.144.060	1,10%	23,225	23,15	23,875	23,515
13-06-2023	2.945.157	-0,19%	23,505	23,025	23,515	23,26
12-06-2023	3.366.920	-0,09%	23,565	23,305	23,855	23,305
09-06-2023	4.296.182	1,97%	23,07	23,01	23,535	23,325
08-06-2023	3.256.393	1,17%	22,805	22,78	23,25	22,875
07-06-2023	1.793.811	0,02%	22,715	22,325	22,85	22,61
06-06-2023	2.641.588	0,58%	22,405	22,27	22,68	22,605
05-06-2023	3.371.210	-0,60%	22,765	22,39	22,90	22,475
02-06-2023	5.388.089	4,27%	21,89	21,83	22,77	22,61
01-06-2023	3.645.983	0,25%	21,80	21,485	21,855	21,685
31-05-2023	1.149.233	-1,61%	22,085	21,895	22,145	21,63
30-05-2023	7.660.579	1,41%	22,075	21,91	22,565	22,31
29-05-2023	3.066.398	-0,59%	24,20	23,455	24,225	23,70
26-05-2023	3.272.092	0,00%	23,905	23,29	23,98	23,84
25-05-2023	3.669.032	0,32%	23,88	23,34	24,035	23,84
24-05-2023	4.118.920	-2,06%	24,08	23,61	24,115	23,765
23-05-2023	7.222.168	3,90%	23,495	23,34	24,325	24,265
22-05-2023	2.889.083	0,73%	23,16	23,10	23,475	23,355
19-05-2023	4.186.614	0,91%	23,11	23,035	23,555	23,185
18-05-2023	3.781.120	2,02%	22,68	22,665	23,175	22,975
17-05-2023	3.091.955	1,99%	22,00	21,87	22,52	22,52
16-05-2023	2.916.189	-0,88%	22,17	22,04	22,375	22,08
15-05-2023	2.544.349	0,98%	22,185	21,97	22,34	22,275
12-05-2023	4.734.712	1,19%	21,625	21,54	22,35	22,06
11-05-2023	3.374.144	-0,48%	21,95	21,49	22,08	21,80
10-05-2023	4.237.999	1,13%	21,85	21,75	22,285	21,905
09-05-2023	2.795.725	0,19%	21,62	21,47	21,805	21,66
08-05-2023	1.796.376	0,00%	21,865	21,58	21,90	21,62
05-05-2023	3.473.459	2,98%	21,22	21,135	21,685	21,62
04-05-2023	4.227.604	-2,05%	21,38	20,825	21,47	20,995