Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	4.449.052	-1,08%	27,44	27,08	27,52	27,14
06/03/2023	4.217.103	1,89%	27,055	27,04	27,435	27,435
03/03/2023	2.279.042	1,66%	26,515	26,485	26,945	26,925
02/03/2023	3.305.761	-0,28%	26,50	26,155	26,60	26,485
01/03/2023	4.056.702	-2,78%	27,36	26,525	27,42	26,56
28/02/2023	5.184.863	2,00%	26,59	26,44	27,70	27,32
27/02/2023	2.595.117	1,50%	26,50	26,49	27,05	26,785
24/02/2023	3.075.667	-1,57%	26,755	26,37	26,86	26,39
23/02/2023	3.134.708	0,22%	26,695	26,625	27,025	26,81
22/02/2023	5.891.932	-1,94%	27,005	26,345	27,205	26,75
21/02/2023	3.816.205	-1,61%	27,605	27,06	27,67	27,28
20/02/2023	2.905.981	-0,49%	27,97	27,535	28,06	27,725
17/02/2023	5.025.531	-0,50%	27,875	27,595	28,13	27,86
16/02/2023	7.044.063	4,48%	26,955	26,955	28,13	28,00
15/02/2023	4.458.988	1,09%	26,335	26,265	26,81	26,80
14/02/2023	2.793.743	0,23%	26,16	26,115	26,66	26,51
13/02/2023	2.836.924	0,76%	26,29	26,085	26,65	26,45
10/02/2023	4.972.915	-1,11%	26,41	25,89	26,835	26,25
09/02/2023	5.887.154	-0,26%	26,50	26,32	26,715	26,545
08/02/2023	10.557.888	-5,03%	27,90	26,465	28,165	26,615
07/02/2023	4.701.048	1,71%	27,75	27,45	28,385	28,025
06/02/2023	3.371.098	-1,01%	27,615	27,23	27,655	27,555
03/02/2023	3.976.413	1,22%	27,56	27,29	27,865	27,835
02/02/2023	4.010.966	0,46%	27,55	27,21	27,82	27,50
01/02/2023	3.265.739	0,35%	27,375	27,22	27,57	27,375
31/01/2023	4.843.303	2,50%	26,95	26,855	27,385	27,28
30/01/2023	3.098.864	0,06%	26,55	26,36	26,81	26,615
27/01/2023	5.936.344	4,48%	25,54	25,515	26,77	26,60
26/01/2023	3.192.851	1,90%	25,185	25,10	25,535	25,46
25/01/2023	1.975.754	-0,44%	25,075	24,655	25,16	24,985
24/01/2023	2.356.930	1,62%	24,825	24,63	25,12	25,095
23/01/2023	1.958.976	0,88%	24,70	24,55	24,86	24,695
20/01/2023	2.033.786	1,09%	24,35	24,315	24,585	24,48
19/01/2023	3.266.232	-2,10%	24,355	23,95	24,54	24,215
18/01/2023	2.511.084	0,69%	24,555	24,555	24,92	24,735
17/01/2023	3.334.868	-0,91%	24,79	24,31	24,96	24,565
16/01/2023	1.739.850	0,36%	24,795	24,55	24,94	24,79
13/01/2023	3.056.495	-0,56%	24,935	24,315	25,015	24,70
12/01/2023	4.171.646	2,41%	24,215	24,20	25,025	24,84
11/01/2023	3.683.165	-1,20%	24,40	24,105	24,46	24,255
10/01/2023	3.959.229	-2,07%	24,855	24,345	24,97	24,55
09/01/2023	3.759.810	-1,73%	25,59	25,055	25,64	25,07
06/01/2023	2.675.197	0,28%	25,465	25,255	25,65	25,51
05/01/2023	3.920.390	-0,12%	25,11	24,93	25,615	25,44
04/01/2023	5.320.053	3,66%	24,70	24,70	25,58	25,47
03/01/2023	3.015.378	1,59%	24,23	24,17	24,74	24,57
02/01/2023	2.587.683	3,00%	23,70	23,64	24,28	24,185
30/12/2022	1.399.076	-0,59%	23,51	23,41	23,66	23,48
29/12/2022	1.384.153	0,43%	23,50	23,415	23,79	23,62
28/12/2022	1.214.355	-0,47%	23,71	23,455	23,72	23,52
27/12/2022	1.226.972	0,26%	23,65	23,56	23,78	23,63
23/12/2022	1.773.116	0,83%	23,485	23,40	23,71	23,57
22/12/2022	1.730.406	-0,74%	23,525	23,35	23,765	23,375
21/12/2022	3.778.289	2,86%	22,895	22,84	23,575	23,55
20/12/2022	3.789.880	2,26%	22,28	22,095	22,915	22,895
19/12/2022	2.653.881	-0,07%	22,44	22,36	22,64	22,39
16/12/2022	7.541.855	1,27%	22,10	21,975	22,405	22,405
15/12/2022	5.673.323	-2,60%	22,58	22,025	22,625	22,125
14/12/2022	2.724.829	-1,60%	23,005	22,685	23,11	22,715
13/12/2022	4.286.367	2,87%	22,63	22,535	23,29	23,085
12/12/2022	2.768.849	-0,84%	22,52	22,355	22,635	22,44
09/12/2022	3.663.729	1,43%	22,33	22,225	22,66	22,63
08/12/2022	2.754.165	-0,82%	22,50	22,245	22,55	22,31
07/12/2022	2.909.156	-1,12%	22,70	22,33	22,72	22,495
06/12/2022	3.544.327	-1,62%	22,685	22,51	22,90	22,75
05/12/2022	2.458.750	-1,11%	23,26	23,075	23,505	23,125
02/12/2022	3.297.256	0,09%	23,24	23,01	23,45	23,385
01/12/2022	4.369.786	-2,61%	24,145	23,34	24,145	23,365
30/11/2022	4.334.643	-0,35%	24,28	23,86	24,40	23,99
29/11/2022	2.978.838	0,27%	24,065	23,675	24,23	24,075
28/11/2022	2.414.302	-1,17%	24,135	23,95	24,425	24,01
25/11/2022	1.581.423	-0,29%	24,435	24,18	24,55	24,295
24/11/2022	2.233.512	1,21%	24,15	24,145	24,51	24,365
23/11/2022	2.677.962	1,09%	23,97	23,78	24,17	24,075
22/11/2022	2.925.437	-0,44%	23,92	23,64	24,01	23,815
21/11/2022	2.483.231	-0,46%	23,97	23,89	24,18	23,92
18/11/2022	2.940.997	-0,21%	23,88	23,88	24,25	24,03
17/11/2022	2.223.491	0,84%	24,02	23,58	24,19	24,08
16/11/2022	3.174.156	-2,15%	24,245	23,81	24,37	23,88
15/11/2022	2.777.834	1,01%	24,145	24,115	24,525	24,405
14/11/2022	2.562.787	0,98%	24,005	23,805	24,305	24,16
11/11/2022	3.163.543	1,49%	23,78	23,62	24,125	23,925
10/11/2022	4.133.752	0,75%	23,34	23,13	23,70	23,575
09/11/2022	3.245.246	-1,74%	23,665	23,10	23,98	23,40
08/11/2022	2.862.413	0,95%	23,52	23,455	24,055	23,815
07/11/2022	4.353.866	-2,12%	23,98	23,56	24,19	23,59
04/11/2022	9.559.537	2,55%	24,25	24,005	25,315	24,10
03/11/2022	3.293.458	0,62%	23,315	23,05	23,51	23,50
02/11/2022	2.568.069	-0,45%	23,68	23,14	23,74	23,355
01/11/2022	2.633.809	1,01%	23,35	23,27	23,73	23,46
31/10/2022	2.499.715	1,31%	23,00	22,86	23,305	23,225
28/10/2022	2.630.025	-1,50%	23,05	22,725	23,17	22,925
27/10/2022	3.834.289	0,04%	23,20	22,665	23,36	23,275
26/10/2022	2.327.043	-0,02%	23,375	23,125	23,47	23,265
25/10/2022	2.720.401	1,13%	23,17	22,815	23,285	23,27
24/10/2022	3.864.455	1,70%	22,735	22,735	23,185	23,01
21/10/2022	3.509.131	-0,44%	22,50	22,115	22,69	22,625
20/10/2022	2.664.696	0,84%	22,375	22,255	22,94	22,725
19/10/2022	2.789.276	-0,92%	22,99	22,485	23,13	22,535
18/10/2022	3.105.348	1,09%	22,78	22,595	23,15	22,745