Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/10/2022	2.978.395	1,28%	22,35	22,11	22,595	22,50
14/10/2022	3.741.791	0,73%	22,42	22,07	22,60	22,215
13/10/2022	4.962.949	3,89%	21,10	21,10	22,27	22,055
12/10/2022	4.654.269	-0,63%	21,285	20,76	21,49	21,23
11/10/2022	4.072.526	-0,88%	21,285	21,045	21,505	21,365
10/10/2022	3.667.924	1,17%	21,03	20,99	21,805	21,555
07/10/2022	3.871.631	0,90%	21,05	21,045	21,45	21,305
06/10/2022	4.205.477	-0,12%	21,245	21,015	21,435	21,115
05/10/2022	4.186.402	-2,08%	21,43	20,955	21,60	21,14
04/10/2022	5.312.045	4,00%	21,045	21,025	21,60	21,59
03/10/2022	6.824.320	1,69%	20,10	19,62	20,86	20,76
30/09/2022	5.900.606	1,44%	20,225	20,18	20,66	20,415
29/09/2022	6.362.800	-4,14%	20,90	20,065	20,985	20,125
28/09/2022	8.394.861	-4,35%	21,765	20,75	21,93	20,995
27/09/2022	4.412.554	-0,70%	22,365	21,85	22,45	21,95
26/09/2022	4.389.942	-2,13%	22,32	21,89	22,595	22,105
23/09/2022	5.557.622	-3,93%	23,40	22,465	23,40	22,585
22/09/2022	3.648.677	1,60%	22,745	22,74	23,875	23,51
21/09/2022	3.856.896	-1,30%	23,16	22,86	23,30	23,14
20/09/2022	4.228.022	-2,11%	24,075	23,435	24,25	23,445
19/09/2022	2.475.520	-0,19%	23,90	23,60	24,165	23,95
16/09/2022	6.382.288	-2,10%	24,175	23,785	24,31	23,995
15/09/2022	3.979.095	1,18%	24,40	24,275	24,755	24,51
14/09/2022	3.970.872	-0,06%	24,015	23,95	24,515	24,225
13/09/2022	4.060.768	-0,31%	24,45	24,07	24,645	24,24
12/09/2022	4.373.013	2,44%	23,97	23,93	24,52	24,315
09/09/2022	5.148.398	2,88%	23,315	23,295	24,035	23,735
08/09/2022	4.137.856	2,63%	22,665	22,52	23,25	23,07
07/09/2022	3.213.511	-0,79%	22,43	22,11	22,595	22,48
06/09/2022	2.280.579	0,53%	22,635	22,385	22,965	22,66
05/09/2022	3.669.762	-2,38%	22,41	22,195	22,55	22,54
02/09/2022	4.109.164	4,69%	22,315	22,22	23,09	23,09
01/09/2022	3.577.798	-0,11%	22,30	21,87	22,365	22,055
31/08/2022	3.772.571	0,07%	22,22	21,935	22,50	22,08
30/08/2022	3.760.413	1,36%	21,905	21,835	22,595	22,065
29/08/2022	2.523.864	0,81%	21,30	21,20	21,875	21,77
26/08/2022	3.247.872	-1,10%	21,995	21,505	22,295	21,595
25/08/2022	2.432.840	-0,46%	22,12	21,745	22,185	21,835
24/08/2022	2.086.805	-0,05%	21,92	21,615	22,00	21,935
23/08/2022	3.021.579	0,46%	21,56	21,53	22,195	21,945
22/08/2022	5.146.082	-3,02%	22,40	21,56	22,405	21,845
19/08/2022	4.011.253	-2,87%	23,005	22,43	23,10	22,525
18/08/2022	2.134.330	-0,43%	23,225	23,045	23,325	23,19
17/08/2022	2.673.110	-1,44%	23,80	23,22	24,04	23,29
16/08/2022	1.983.235	0,17%	23,59	23,535	23,89	23,63
15/08/2022	1.989.622	-0,51%	23,77	23,335	23,80	23,59
12/08/2022	2.871.016	1,54%	23,445	23,44	23,825	23,71
11/08/2022	2.185.278	0,32%	23,435	23,17	23,545	23,35
10/08/2022	3.761.827	2,04%	22,75	22,66	23,30	23,275
09/08/2022	2.890.729	-0,28%	22,76	22,685	23,06	22,81
08/08/2022	2.320.141	0,46%	22,955	22,63	23,055	22,875
05/08/2022	3.255.384	0,02%	22,80	22,63	22,99	22,77
04/08/2022	3.535.693	2,06%	22,46	22,36	22,835	22,765
03/08/2022	5.698.604	3,07%	22,55	22,01	22,64	22,305
02/08/2022	2.241.498	0,02%	21,555	21,325	21,755	21,64
01/08/2022	2.488.843	-0,92%	21,835	21,61	22,09	21,635
29/07/2022	4.637.992	3,36%	21,42	21,335	22,065	21,835
28/07/2022	3.245.130	0,69%	21,23	20,95	21,46	21,125
27/07/2022	2.262.049	1,48%	20,865	20,77	21,14	20,98
26/07/2022	2.293.023	-0,79%	20,79	20,49	20,83	20,675
25/07/2022	3.327.037	1,96%	20,25	20,23	20,97	20,84
22/07/2022	3.441.107	-1,52%	20,54	20,26	20,83	20,44
21/07/2022	4.179.757	-0,88%	20,605	20,11	21,28	20,755
20/07/2022	3.784.944	-0,14%	21,10	20,485	21,36	20,94
19/07/2022	4.740.855	3,97%	19,972	19,912	21,195	20,97
18/07/2022	3.119.554	3,42%	19,834	19,738	20,37	20,17
15/07/2022	4.068.850	1,70%	19,164	18,972	19,604	19,504
14/07/2022	4.340.416	-3,65%	19,774	19,122	20,10	19,178
13/07/2022	3.612.457	-2,22%	20,185	19,578	20,335	19,904
12/07/2022	3.599.153	0,35%	20,10	19,776	20,385	20,355
11/07/2022	2.895.840	-2,59%	20,40	20,04	20,555	20,285
08/07/2022	3.980.695	2,38%	20,30	19,918	20,825	20,825
07/07/2022	4.253.610	3,91%	19,988	19,81	20,405	20,34
06/07/2022	4.847.948	-0,64%	19,78	19,114	19,948	19,574
05/07/2022	5.744.175	-4,44%	20,73	19,568	20,805	19,70
04/07/2022	2.729.201	-0,91%	20,95	20,48	20,985	20,615
01/07/2022	3.851.678	-0,41%	20,79	20,485	21,34	20,805
30/06/2022	7.498.171	-6,28%	22,015	20,51	22,035	20,89
29/06/2022	2.715.612	-2,37%	22,47	22,175	22,665	22,29
28/06/2022	2.130.048	0,80%	22,86	22,75	23,315	22,83
27/06/2022	2.348.006	-0,66%	22,865	22,44	23,145	22,65
24/06/2022	3.608.239	2,27%	22,415	22,015	22,97	22,80
23/06/2022	4.791.259	-5,51%	23,615	22,26	23,815	22,295
22/06/2022	3.637.566	-0,53%	23,23	23,035	23,815	23,595
21/06/2022	2.556.398	1,04%	23,495	23,385	24,20	23,72
20/06/2022	2.571.532	2,38%	22,995	22,71	23,59	23,475
17/06/2022	9.037.394	1,53%	22,785	22,58	23,485	22,93
16/06/2022	3.466.380	-2,04%	23,115	22,36	23,115	22,585
15/06/2022	4.047.832	2,86%	23,02	22,765	23,275	23,055
14/06/2022	3.390.381	0,72%	22,875	22,14	22,905	22,415
13/06/2022	6.348.380	-4,69%	22,80	22,195	22,805	22,255
10/06/2022	6.066.548	-6,15%	24,675	23,255	24,685	23,35
09/06/2022	2.933.199	-0,60%	24,89	24,725	25,38	24,88
08/06/2022	2.850.022	-0,68%	25,12	24,835	25,155	25,03
07/06/2022	2.790.104	-1,72%	25,50	25,085	25,635	25,20
06/06/2022	3.152.020	2,64%	25,50	25,29	25,89	25,64
03/06/2022	2.006.627	0,06%	25,10	24,82	25,225	24,98
02/06/2022	2.282.656	-0,36%	25,275	24,91	25,28	24,965
01/06/2022	4.225.485	0,20%	25,555	25,02	25,66	25,055
31/05/2022	5.537.807	-1,21%	25,31	24,925	25,515	25,005