Scor SE (SCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	271.239	-1,61%	29,09	28,61	29,19	28,80
06/10/2023	237.172	1,77%	28,90	28,89	29,30	29,27
05/10/2023	92.046	0,59%	28,72	28,32	28,94	28,77
04/10/2023	213.853	-1,11%	28,80	28,52	28,96	28,60
03/10/2023	225.082	-0,41%	28,96	28,84	29,38	28,92
02/10/2023	301.454	-1,46%	29,48	28,94	29,65	29,04
29/09/2023	317.052	-0,71%	29,72	29,03	29,75	29,47
28/09/2023	226.018	1,37%	29,28	29,23	29,68	29,68
27/09/2023	377.808	-1,75%	29,81	29,05	29,81	29,28
26/09/2023	269.129	0,20%	29,74	29,59	30,01	29,80
25/09/2023	299.597	-0,20%	29,65	29,46	30,11	29,74
22/09/2023	296.059	-1,88%	30,25	29,55	30,25	29,80
21/09/2023	235.455	-0,16%	30,20	30,08	30,42	30,37
20/09/2023	324.891	-0,85%	30,80	30,23	30,80	30,42
19/09/2023	278.148	-0,10%	30,60	30,51	30,85	30,68
18/09/2023	218.427	-0,94%	30,90	30,63	31,06	30,71
15/09/2023	503.432	0,00%	31,20	30,87	31,42	31,00
14/09/2023	472.594	1,14%	30,64	30,50	31,06	31,00
13/09/2023	251.065	-0,16%	30,64	30,15	30,74	30,65
12/09/2023	311.986	0,99%	30,35	30,16	30,74	30,70
11/09/2023	507.197	3,40%	29,47	29,45	30,49	30,40
08/09/2023	290.781	-0,71%	29,68	29,04	29,68	29,40
07/09/2023	647.235	4,67%	28,10	28,10	29,62	29,61
06/09/2023	240.133	0,39%	28,17	27,77	28,29	28,29
05/09/2023	235.445	0,04%	28,10	27,92	28,52	28,18
04/09/2023	195.491	-0,35%	28,37	28,02	28,42	28,17
01/09/2023	269.752	-1,64%	28,74	28,12	28,80	28,27
31/08/2023	386.025	-0,21%	28,84	28,57	28,98	28,74
30/08/2023	215.932	-0,59%	29,00	28,62	29,08	28,80
29/08/2023	187.499	0,38%	28,95	28,80	29,08	28,97
28/08/2023	150.311	0,31%	28,94	28,68	29,05	28,86
25/08/2023	195.860	-0,55%	28,89	28,66	29,22	28,77
24/08/2023	237.839	2,15%	28,48	28,47	28,96	28,93
23/08/2023	247.053	1,29%	27,99	27,99	28,36	28,32
22/08/2023	206.730	-0,07%	28,15	27,90	28,52	27,96
21/08/2023	170.727	-0,50%	28,18	27,92	28,43	27,98
18/08/2023	259.932	-0,71%	28,21	27,89	28,40	28,12
17/08/2023	291.624	-0,74%	28,40	28,31	28,95	28,32
16/08/2023	209.944	-0,63%	28,68	28,32	28,78	28,53
15/08/2023	271.901	-0,21%	28,78	28,15	28,90	28,71
14/08/2023	210.700	1,20%	28,45	28,35	28,90	28,77
11/08/2023	351.930	-1,52%	28,80	28,35	28,80	28,43
10/08/2023	344.414	2,56%	28,30	28,28	28,99	28,87
09/08/2023	488.711	1,33%	28,00	27,53	28,15	28,15
08/08/2023	266.829	0,25%	27,60	27,40	27,84	27,78
07/08/2023	189.377	0,04%	27,63	27,21	27,76	27,71
04/08/2023	253.587	1,10%	27,54	27,35	27,79	27,70
03/08/2023	339.529	0,77%	27,19	27,04	27,58	27,40
02/08/2023	265.692	-0,77%	27,16	26,75	27,48	27,19
01/08/2023	282.413	0,85%	27,20	27,07	27,55	27,40
31/07/2023	472.564	-3,21%	28,25	26,97	28,25	27,17
28/07/2023	379.309	2,11%	27,53	27,26	28,21	28,07
27/07/2023	761.640	-4,08%	26,79	26,10	27,94	27,49
26/07/2023	378.133	0,56%	28,50	28,19	28,80	28,66
25/07/2023	264.984	-0,07%	28,55	28,50	28,85	28,50
24/07/2023	274.393	0,53%	28,39	28,29	28,60	28,52
21/07/2023	346.028	0,89%	28,14	27,94	28,37	28,37
20/07/2023	255.969	1,33%	27,71	27,71	28,35	28,12
19/07/2023	293.479	-0,89%	28,06	27,27	28,26	27,75
18/07/2023	334.443	1,52%	27,55	27,50	28,00	28,00
17/07/2023	268.100	1,85%	27,10	27,10	27,71	27,58
14/07/2023	232.865	-0,99%	27,30	26,97	27,40	27,08
13/07/2023	389.309	2,05%	26,78	26,65	27,35	27,35
12/07/2023	335.515	0,00%	26,88	26,71	26,97	26,80
11/07/2023	380.809	1,71%	26,44	26,33	26,89	26,80
10/07/2023	264.188	-0,83%	26,40	26,32	26,64	26,35
07/07/2023	470.349	3,71%	25,75	25,66	26,80	26,57
06/07/2023	487.584	-2,92%	26,32	25,28	26,32	25,62
05/07/2023	311.296	-0,83%	26,53	26,34	26,75	26,39
04/07/2023	207.326	0,49%	26,54	26,44	26,80	26,61
03/07/2023	354.363	-1,53%	26,90	26,29	26,99	26,48
30/06/2023	381.171	-0,11%	26,97	26,77	27,10	26,89
29/06/2023	578.813	1,93%	26,35	26,35	27,09	26,92
28/06/2023	605.668	0,92%	26,15	26,10	26,50	26,41
27/06/2023	696.510	3,64%	25,38	25,38	26,17	26,17
26/06/2023	556.648	2,02%	24,75	24,21	25,38	25,25
23/06/2023	242.654	-0,12%	24,58	24,24	24,85	24,75
22/06/2023	198.564	-0,24%	24,69	24,67	24,99	24,78
21/06/2023	368.456	0,69%	24,59	24,55	25,13	24,84
20/06/2023	327.183	0,45%	24,53	24,33	24,87	24,67
19/06/2023	200.480	0,08%	24,45	24,33	24,79	24,56
16/06/2023	567.167	0,99%	24,35	24,22	24,71	24,54
15/06/2023	378.235	-1,42%	24,55	23,86	24,62	24,30
14/06/2023	300.551	-0,08%	24,71	24,57	25,00	24,65
13/06/2023	449.446	0,69%	24,64	23,79	24,81	24,67
12/06/2023	584.800	-1,73%	25,04	24,49	25,30	24,50
09/06/2023	1.030.851	6,13%	23,50	23,15	25,20	24,93
08/06/2023	264.434	-1,80%	24,00	23,42	24,16	23,49
07/06/2023	336.562	-1,52%	24,30	23,86	24,54	23,92
06/06/2023	217.568	-0,45%	24,30	24,15	24,40	24,29
05/06/2023	239.606	-0,93%	24,75	24,29	24,84	24,40
02/06/2023	292.651	0,49%	24,61	24,33	24,80	24,63
01/06/2023	401.307	2,51%	24,15	24,01	24,60	24,51
31/05/2023	47.148	-0,33%	24,04	23,97	24,28	23,91
30/05/2023	418.551	2,37%	23,79	23,64	24,48	24,21
29/05/2023	299.120	-2,26%	25,70	24,95	25,70	25,05
26/05/2023	380.266	1,07%	25,45	25,21	25,72	25,63
25/05/2023	365.477	0,64%	25,16	24,80	25,45	25,36
24/05/2023	331.012	-2,63%	25,66	25,03	25,67	25,20
23/05/2023	230.372	-0,35%	25,86	25,76	26,25	25,88