Scor SE (SCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	0	3,56%	19,68	19,45	20,50	20,36
17/07/2024	1.852.203	3,56%	19,68	19,45	20,50	20,36
16/07/2024	5.162.168	-24,56%	21,70	18,33	21,88	19,66
15/07/2024	506.078	0,93%	25,78	25,64	26,16	26,06
12/07/2024	718.369	-0,31%	26,00	25,76	26,50	25,82
11/07/2024	824.209	1,09%	25,36	25,28	26,40	25,90
10/07/2024	1.737.308	1,27%	25,24	24,98	26,58	25,62
09/07/2024	698.326	-1,71%	25,74	25,12	25,86	25,30
08/07/2024	956.719	4,21%	24,54	24,46	26,12	25,74
05/07/2024	516.079	0,33%	24,74	24,48	25,38	24,70
04/07/2024	469.482	2,84%	23,96	23,96	24,72	24,62
03/07/2024	482.657	1,18%	23,66	23,56	24,16	23,94
02/07/2024	685.787	-2,07%	24,04	23,28	24,10	23,66
01/07/2024	642.035	2,11%	24,06	24,06	24,82	24,16
28/06/2024	899.512	-1,58%	24,10	23,36	24,14	23,66
27/06/2024	704.810	-1,40%	24,32	23,94	24,40	24,04
26/06/2024	643.291	-3,56%	25,26	24,38	25,46	24,38
25/06/2024	450.415	-1,10%	25,52	25,24	25,54	25,28
24/06/2024	478.850	-1,16%	25,66	25,22	25,72	25,56
21/06/2024	567.454	-0,69%	26,02	25,70	26,16	25,86
20/06/2024	450.954	1,48%	25,76	25,64	26,18	26,04
19/06/2024	351.124	1,50%	25,34	25,30	25,66	25,66
18/06/2024	308.707	1,36%	25,08	24,84	25,42	25,28
17/06/2024	462.382	1,63%	24,50	24,46	24,94	24,94
14/06/2024	908.268	-2,00%	25,00	24,26	25,12	24,54
13/06/2024	379.265	-2,64%	25,70	25,04	25,72	25,04
12/06/2024	357.798	0,86%	25,44	25,32	25,96	25,72
11/06/2024	437.335	-0,62%	25,80	25,40	25,92	25,50
10/06/2024	470.452	-2,21%	25,98	25,40	26,10	25,66
07/06/2024	275.869	-1,06%	26,56	26,24	26,62	26,24
06/06/2024	299.559	1,30%	26,20	26,16	26,52	26,52
05/06/2024	335.590	-1,13%	26,30	26,18	26,48	26,18
04/06/2024	383.824	-1,19%	26,78	26,36	26,78	26,48
03/06/2024	473.328	1,21%	26,90	26,68	27,16	26,80
31/05/2024	666.684	1,85%	26,26	26,20	26,56	26,48
30/05/2024	372.546	-1,29%	26,30	25,98	26,42	26,00
29/05/2024	418.197	-1,79%	26,80	26,34	26,82	26,34
28/05/2024	322.383	-1,69%	27,30	26,76	27,64	26,82
27/05/2024	267.287	0,00%	27,44	27,22	27,60	27,28
24/05/2024	304.913	0,44%	27,00	26,84	27,36	27,28
23/05/2024	411.585	-0,15%	27,30	27,16	27,64	27,16
22/05/2024	321.075	-0,51%	27,44	27,20	27,64	27,20
21/05/2024	1.186.389	-0,22%	27,60	27,06	28,66	27,34
20/05/2024	1.013.703	-3,38%	29,54	28,98	29,72	29,20
17/05/2024	2.319.352	-6,09%	29,76	28,12	30,60	30,22
16/05/2024	379.431	3,34%	31,24	31,24	32,18	32,18
15/05/2024	277.938	-0,32%	31,24	31,04	31,50	31,14
14/05/2024	332.399	-1,33%	31,64	31,06	31,64	31,24
13/05/2024	345.846	-1,92%	32,36	31,66	32,48	31,66
10/05/2024	408.627	1,19%	32,00	32,00	32,44	32,28
09/05/2024	267.173	0,38%	31,72	31,70	32,04	31,90
08/05/2024	365.222	1,28%	31,44	31,36	31,90	31,78
07/05/2024	367.212	3,02%	30,66	30,42	31,42	31,38
06/05/2024	265.828	2,28%	29,90	29,90	30,50	30,46
03/05/2024	300.238	-0,80%	30,26	29,58	30,28	29,78
02/05/2024	469.074	-2,02%	30,70	30,02	30,90	30,02
01/05/2024	503.829	0,00%	31,60	30,56	31,72	30,64
30/04/2024	503.829	0,79%	31,60	30,56	31,72	30,64
29/04/2024	564.311	3,16%	30,56	30,56	31,62	31,36
26/04/2024	232.333	0,46%	30,42	30,20	30,60	30,40
25/04/2024	274.461	-1,56%	30,86	30,12	30,90	30,26
24/04/2024	297.612	0,46%	30,64	30,56	30,84	30,74
23/04/2024	414.394	3,66%	29,70	29,62	30,68	30,60
22/04/2024	284.464	1,17%	29,40	29,16	29,72	29,52
19/04/2024	322.269	-0,27%	29,10	28,64	29,18	29,18
18/04/2024	305.906	-0,07%	29,32	29,02	29,46	29,26
17/04/2024	295.283	-0,34%	29,46	29,28	29,72	29,28
16/04/2024	303.280	-1,74%	29,56	29,20	29,62	29,38
15/04/2024	255.669	1,08%	29,76	29,66	30,12	29,90
12/04/2024	332.241	-0,27%	29,78	29,38	30,18	29,58
11/04/2024	295.156	-0,80%	29,90	29,26	29,96	29,66
10/04/2024	508.928	2,12%	29,60	29,08	29,90	29,90
09/04/2024	651.778	-4,25%	30,46	29,20	30,46	29,28
08/04/2024	314.136	1,06%	30,30	30,30	31,00	30,58
05/04/2024	355.815	-1,56%	30,46	30,16	30,48	30,26
04/04/2024	290.588	-0,71%	31,04	30,74	31,20	30,74
03/04/2024	514.141	-0,51%	31,16	30,66	31,40	30,96
02/04/2024	591.884	-2,96%	31,98	31,06	32,44	31,12
01/04/2024	0	4,80%	31,61	31,48	32,22	32,07
28/03/2024	659.599	4,80%	31,61	31,48	32,22	32,07
27/03/2024	422.164	1,12%	30,53	30,23	30,71	30,60
26/03/2024	346.177	1,34%	29,82	29,50	30,36	30,26
25/03/2024	320.628	0,51%	29,63	29,43	29,97	29,86
22/03/2024	330.218	-0,64%	29,84	29,55	30,00	29,71
21/03/2024	441.141	-2,67%	30,87	29,88	31,00	29,90
20/03/2024	282.528	-1,35%	31,02	30,46	31,11	30,72
19/03/2024	550.726	-0,51%	31,22	30,97	31,45	31,14
18/03/2024	753.588	2,89%	30,41	30,40	31,65	31,30
15/03/2024	1.573.784	4,29%	29,18	29,16	30,55	30,42
14/03/2024	315.512	1,92%	28,60	28,51	29,21	29,17
13/03/2024	435.070	-1,51%	29,06	28,55	29,14	28,62
12/03/2024	258.117	1,29%	28,92	28,66	29,23	29,06
11/03/2024	404.058	1,13%	28,20	27,95	28,77	28,69
08/03/2024	279.053	-0,70%	28,53	28,25	28,90	28,37
07/03/2024	476.580	-3,32%	29,07	28,57	29,49	28,57
06/03/2024	991.442	8,24%	28,80	28,61	30,39	29,55
05/03/2024	248.317	0,89%	26,94	26,84	27,31	27,30
04/03/2024	352.361	-1,49%	27,40	26,98	27,47	27,06
01/03/2024	395.816	-2,52%	28,10	27,47	28,23	27,47
29/02/2024	367.072	-0,18%	28,26	28,16	28,53	28,18