Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
03-05-2023	2.409.781	-0,90%	21,81	21,335	21,84	21,435
02-05-2023	3.157.615	-1,79%	22,05	21,56	22,405	21,63
01-05-2023	4.886.182	0,30%	22,08	21,43	22,185	22,025
28-04-2023	4.886.182	0,30%	22,08	21,43	22,185	22,025
27-04-2023	3.035.070	1,13%	21,655	21,51	22,04	21,96
26-04-2023	3.824.494	0,58%	21,51	21,04	21,75	21,715
25-04-2023	5.675.802	-3,25%	22,135	21,465	22,155	21,59
24-04-2023	2.213.908	0,36%	22,195	22,10	22,46	22,315
21-04-2023	3.522.035	-0,43%	22,16	21,995	22,325	22,235
20-04-2023	3.643.755	-1,24%	22,78	22,16	22,92	22,33
19-04-2023	3.675.772	0,94%	22,405	22,29	22,685	22,61
18-04-2023	3.579.502	2,12%	22,075	22,02	22,64	22,40
17-04-2023	4.460.021	-2,08%	22,50	21,785	22,595	21,935
14-04-2023	5.477.122	3,63%	21,68	21,485	22,56	22,40
13-04-2023	2.270.363	-0,16%	21,60	21,46	21,75	21,615
12-04-2023	3.377.995	0,44%	21,70	21,545	21,87	21,65
11-04-2023	3.724.544	0,77%	21,66	21,46	21,765	21,555
10-04-2023	3.003.454	1,62%	21,145	21,095	21,445	21,39
06-04-2023	3.003.454	1,62%	21,145	21,095	21,445	21,39
05-04-2023	4.128.725	-0,52%	21,20	20,70	21,24	21,05
04-04-2023	3.756.461	-0,66%	21,37	21,16	21,585	21,16
03-04-2023	4.909.126	2,48%	20,965	20,83	21,585	21,30
31-03-2023	5.047.876	0,05%	20,80	20,375	20,88	20,785
30-03-2023	5.329.301	3,20%	20,34	20,215	21,015	20,775
29-03-2023	5.181.801	1,93%	19,844	19,688	20,185	20,13
28-03-2023	7.978.184	-1,07%	20,395	19,326	20,53	19,748
27-03-2023	7.476.532	0,31%	20,50	19,562	20,78	19,962
24-03-2023	11.357.732	-6,13%	20,925	19,326	20,96	19,90
23-03-2023	4.942.952	-2,33%	21,35	21,17	21,665	21,20
22-03-2023	5.098.647	-1,03%	21,955	21,66	22,51	21,705
21-03-2023	6.999.160	4,30%	21,655	21,39	22,045	21,93
20-03-2023	11.100.880	-0,83%	20,115	19,468	21,49	21,025
17-03-2023	14.655.165	-0,17%	21,87	20,81	22,315	21,20
16-03-2023	13.777.006	-1,21%	22,565	20,875	22,65	21,235
15-03-2023	18.101.400	-12,18%	24,38	21,15	24,385	21,495
14-03-2023	7.945.910	2,26%	23,62	23,48	24,835	24,475
13-03-2023	8.997.856	-6,23%	25,485	23,605	25,485	23,935
10-03-2023	8.566.663	-4,49%	25,65	24,89	25,65	25,525
09-03-2023	2.951.590	-1,55%	27,105	26,695	27,185	26,725
08-03-2023	2.549.829	0,02%	26,96	26,815	27,35	27,145