Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
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
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