Scor SE (SCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	180.532	0,46%	28,20	28,10	28,42	28,23
27/02/2024	237.923	-0,71%	28,33	27,78	28,33	28,10
26/02/2024	213.883	-1,39%	28,66	28,20	28,81	28,30
23/02/2024	190.143	0,60%	28,48	28,35	28,89	28,70
22/02/2024	222.380	2,66%	28,00	28,00	28,71	28,53
21/02/2024	144.002	-0,36%	27,89	27,70	28,06	27,79
20/02/2024	338.941	1,68%	27,28	26,97	27,96	27,89
19/02/2024	308.385	-2,11%	27,95	27,40	27,95	27,43
16/02/2024	255.353	-1,55%	28,43	27,99	28,70	28,02
15/02/2024	257.937	0,35%	28,40	28,00	28,52	28,46
14/02/2024	222.837	-0,98%	28,66	28,36	28,80	28,36
13/02/2024	238.275	0,99%	28,36	28,21	28,64	28,64
12/02/2024	238.514	-0,28%	28,53	28,20	28,59	28,36
09/02/2024	316.255	-0,07%	28,38	28,10	28,70	28,44
08/02/2024	338.987	-0,21%	28,60	28,29	28,73	28,46
07/02/2024	269.619	-0,66%	28,55	28,24	28,77	28,52
06/02/2024	429.714	0,56%	28,75	28,35	29,66	28,71
05/02/2024	438.196	2,51%	27,80	27,80	28,55	28,55
02/02/2024	273.433	-0,25%	27,92	27,64	28,13	27,85
01/02/2024	226.065	0,94%	27,57	27,57	28,25	27,92
31/01/2024	292.456	0,33%	27,70	27,66	27,98	27,66
30/01/2024	197.440	-0,97%	27,81	27,37	27,86	27,57
29/01/2024	144.263	-0,18%	27,94	27,81	28,04	27,84
26/01/2024	128.569	0,40%	27,84	27,84	28,23	27,89
25/01/2024	299.905	-1,52%	28,20	27,78	28,33	27,78
24/01/2024	277.219	1,29%	27,80	27,74	28,34	28,21
23/01/2024	320.991	-1,35%	28,29	27,85	28,30	27,85
22/01/2024	290.058	2,51%	27,73	27,65	28,30	28,23
19/01/2024	129.007	0,36%	27,65	27,40	27,79	27,54
18/01/2024	487.302	-2,14%	28,03	27,40	28,05	27,44
17/01/2024	411.750	2,45%	27,52	27,36	28,07	28,04
16/01/2024	274.842	-1,12%	27,51	27,16	27,57	27,37
15/01/2024	343.532	-0,32%	27,87	27,49	28,00	27,68
12/01/2024	445.647	3,50%	26,97	26,97	27,94	27,77
11/01/2024	291.001	1,40%	26,61	26,49	26,85	26,83
10/01/2024	168.880	-0,26%	26,45	26,30	26,51	26,46
09/01/2024	198.891	-0,67%	26,75	26,39	26,80	26,53
08/01/2024	247.291	0,19%	26,69	26,48	26,80	26,71
05/01/2024	407.061	1,45%	26,01	25,66	26,77	26,66
04/01/2024	214.681	1,08%	26,11	26,11	26,50	26,28
03/01/2024	353.506	-2,44%	26,80	26,00	26,95	26,00
02/01/2024	231.929	0,72%	26,51	26,45	26,95	26,65
29/12/2023	218.134	0,76%	26,26	26,26	26,62	26,46
28/12/2023	258.804	-1,39%	26,67	26,24	26,74	26,26
27/12/2023	244.456	-0,60%	26,76	26,61	27,08	26,63
26/12/2023	137.486	-0,41%	26,94	26,77	27,09	26,79
22/12/2023	137.486	-0,41%	26,94	26,77	27,09	26,79
21/12/2023	238.213	-0,30%	26,86	26,59	27,00	26,90
20/12/2023	196.778	1,16%	26,71	26,66	27,04	26,98
19/12/2023	276.924	0,45%	26,50	26,25	26,75	26,67
18/12/2023	334.279	1,41%	26,03	25,95	26,66	26,55
15/12/2023	1.163.863	-2,75%	26,93	26,06	27,11	26,18
14/12/2023	669.375	-3,96%	27,88	26,75	27,88	26,92
13/12/2023	323.854	1,23%	27,72	27,65	28,24	28,03
12/12/2023	483.886	1,13%	27,28	27,08	27,69	27,69
11/12/2023	276.186	-0,83%	27,61	27,14	27,68	27,38
08/12/2023	238.723	0,18%	27,58	27,44	27,89	27,61
07/12/2023	357.580	-0,79%	27,79	27,40	27,85	27,56
06/12/2023	278.104	-1,80%	28,34	27,78	28,56	27,78
05/12/2023	336.164	-0,21%	28,29	28,19	28,56	28,29
04/12/2023	270.565	-1,70%	28,82	27,95	28,85	28,35
01/12/2023	227.519	-0,31%	29,20	28,74	29,26	28,84
30/11/2023	667.145	1,23%	28,75	28,75	29,04	28,93
29/11/2023	293.641	-1,48%	28,95	28,41	29,02	28,58
28/11/2023	200.095	0,49%	28,83	28,77	29,46	29,01
27/11/2023	232.024	0,38%	28,75	28,71	28,98	28,87
24/11/2023	201.040	0,84%	28,56	28,56	28,79	28,76
23/11/2023	214.846	-0,28%	28,63	28,52	28,72	28,52
22/11/2023	298.868	0,21%	28,59	28,59	29,25	28,60
21/11/2023	256.318	0,39%	28,40	28,40	28,86	28,54
20/11/2023	329.861	0,46%	28,25	28,24	28,65	28,43
17/11/2023	397.287	0,53%	28,27	28,25	28,91	28,30
16/11/2023	533.470	-1,26%	28,45	28,09	28,60	28,15
15/11/2023	374.084	0,04%	28,25	28,19	28,69	28,51
14/11/2023	487.398	2,08%	27,90	27,79	28,95	28,50
13/11/2023	525.350	3,29%	27,11	26,76	27,92	27,92
10/11/2023	1.045.275	-3,50%	26,48	25,25	27,14	27,03
09/11/2023	352.509	-0,46%	28,24	27,61	28,24	28,01
08/11/2023	445.756	0,54%	27,81	27,45	28,17	28,14
07/11/2023	272.273	-0,99%	28,20	27,64	28,35	27,99
06/11/2023	239.215	-0,74%	28,40	27,97	28,50	28,27
03/11/2023	218.267	-0,39%	28,67	28,17	28,82	28,48
02/11/2023	400.662	-2,12%	29,29	28,59	29,40	28,59
01/11/2023	291.409	3,77%	28,27	28,27	29,42	29,21
31/10/2023	237.090	1,88%	27,71	27,63	28,24	28,15
30/10/2023	286.180	2,30%	27,14	27,13	27,75	27,63
27/10/2023	351.510	-2,56%	27,65	26,72	27,82	27,01
26/10/2023	189.283	-1,00%	27,78	27,65	28,04	27,72
25/10/2023	104.873	0,11%	27,86	27,77	28,14	28,00
24/10/2023	246.078	1,27%	27,90	27,68	28,11	27,97
23/10/2023	423.752	-2,09%	28,31	27,52	28,40	27,62
20/10/2023	332.340	-2,56%	28,75	28,20	28,76	28,21
19/10/2023	299.904	0,24%	28,71	28,39	29,10	28,95
18/10/2023	253.485	0,45%	28,80	28,51	28,95	28,88
17/10/2023	162.226	0,24%	28,62	28,48	28,85	28,75
16/10/2023	255.627	1,45%	28,35	28,30	28,96	28,68
13/10/2023	262.493	-2,99%	29,16	28,19	29,44	28,27
12/10/2023	219.650	0,14%	29,25	29,02	29,44	29,14
11/10/2023	502.830	-0,75%	29,09	29,02	29,45	29,10
10/10/2023	263.121	1,81%	28,90	28,89	29,40	29,32