Scor SE (SCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	303.463	-0,84%	26,15	25,85	26,32	25,97
19/05/2023	611.575	2,39%	25,64	25,54	26,52	26,19
18/05/2023	226.036	-0,51%	25,74	25,45	25,81	25,58
17/05/2023	397.541	1,54%	25,20	25,18	25,81	25,71
16/05/2023	446.835	-1,02%	25,50	25,08	25,75	25,32
15/05/2023	419.893	-0,66%	25,67	25,47	25,97	25,58
12/05/2023	1.236.113	9,44%	24,80	24,78	26,15	25,75
11/05/2023	308.486	0,00%	23,50	23,34	23,77	23,53
10/05/2023	297.088	-2,04%	23,95	23,40	24,07	23,53
09/05/2023	386.290	2,56%	23,39	23,20	24,05	24,02
08/05/2023	173.443	1,78%	23,12	23,02	23,49	23,42
05/05/2023	183.339	0,22%	23,10	22,86	23,26	23,01
04/05/2023	420.299	-3,00%	23,64	22,90	23,80	22,96
03/05/2023	237.231	1,28%	23,43	23,40	23,93	23,67
02/05/2023	385.659	-0,21%	23,63	23,35	24,06	23,37
01/05/2023	343.425	1,83%	23,10	23,04	23,48	23,42
28/04/2023	343.425	1,83%	23,10	23,04	23,48	23,42
27/04/2023	294.144	0,75%	22,89	22,62	23,05	23,00
26/04/2023	292.517	-0,95%	22,95	22,58	23,10	22,83
25/04/2023	208.913	-0,26%	22,97	22,86	23,14	23,05
24/04/2023	209.342	1,32%	22,81	22,64	23,11	23,11
21/04/2023	443.419	-0,39%	23,05	22,66	23,53	22,81
20/04/2023	465.241	-1,12%	23,21	22,76	23,69	22,90
19/04/2023	473.685	2,39%	22,41	22,36	23,25	23,16
18/04/2023	356.651	2,26%	22,10	21,97	22,71	22,62
17/04/2023	379.874	-0,63%	22,30	21,98	22,46	22,12
14/04/2023	450.554	-1,55%	22,60	22,15	22,61	22,26
13/04/2023	408.169	-0,62%	22,70	22,60	22,99	22,61
12/04/2023	725.460	2,80%	22,30	22,21	23,04	22,75
11/04/2023	263.904	0,87%	22,09	22,00	22,34	22,13
10/04/2023	329.668	2,14%	21,69	21,68	22,15	21,94
06/04/2023	329.668	2,14%	21,69	21,68	22,15	21,94
05/04/2023	243.529	0,56%	21,48	21,20	21,49	21,48
04/04/2023	341.666	1,52%	21,15	21,14	21,65	21,36
03/04/2023	218.653	0,48%	21,09	20,72	21,13	21,04
31/03/2023	373.203	0,14%	20,94	20,75	21,10	20,94
30/03/2023	289.571	0,10%	21,01	20,84	21,37	20,91
29/03/2023	319.629	2,30%	20,54	20,36	20,95	20,89
28/03/2023	359.290	-0,24%	20,60	20,06	20,80	20,42
27/03/2023	241.480	-0,15%	20,75	20,28	20,91	20,47
24/03/2023	604.669	0,29%	20,29	19,75	20,56	20,50
23/03/2023	349.073	-1,64%	20,70	20,27	20,89	20,44
22/03/2023	302.465	-0,67%	20,88	20,73	21,10	20,78
21/03/2023	424.345	2,75%	20,58	20,58	21,14	20,92
20/03/2023	517.561	1,14%	19,875	19,015	20,53	20,36
17/03/2023	2.781.555	-1,81%	20,60	19,935	20,70	20,13
16/03/2023	670.297	4,51%	20,06	19,74	20,58	20,50
15/03/2023	780.030	-4,97%	20,70	19,25	20,80	19,615
14/03/2023	835.869	3,61%	19,745	19,49	20,68	20,64
13/03/2023	839.225	-6,92%	21,34	19,89	21,38	19,92
10/03/2023	557.320	-4,46%	21,72	21,03	21,80	21,40
09/03/2023	420.019	-3,16%	23,14	22,31	23,16	22,40
08/03/2023	363.625	-0,39%	23,00	22,86	23,20	23,13
07/03/2023	630.507	-4,33%	24,19	22,97	24,20	23,22
06/03/2023	450.311	1,55%	23,95	23,69	24,43	24,27
03/03/2023	709.319	-2,13%	24,34	23,27	24,34	23,90
02/03/2023	876.711	5,35%	22,60	22,20	24,42	24,42
01/03/2023	378.917	-0,30%	23,16	22,95	23,35	23,18
28/02/2023	448.644	1,35%	22,88	22,85	23,29	23,25
27/02/2023	4.809	0,71%	22,66	22,64	23,10	22,66
24/02/2023	238.096	-1,32%	22,82	22,50	22,87	22,50
23/02/2023	262.106	0,31%	22,76	22,55	22,98	22,80
22/02/2023	275.057	-1,39%	22,97	22,53	22,98	22,73
21/02/2023	208.095	-0,99%	23,25	22,89	23,39	23,05
20/02/2023	267.000	-0,30%	23,41	23,20	23,62	23,28
17/02/2023	346.180	0,91%	23,00	22,83	23,38	23,35
16/02/2023	266.287	1,23%	23,00	22,65	23,14	23,14
15/02/2023	211.139	0,40%	22,74	22,60	22,94	22,86
14/02/2023	214.084	-0,96%	23,15	22,67	23,23	22,77
13/02/2023	177.423	2,09%	22,52	22,52	23,01	22,99
10/02/2023	476.073	-3,39%	23,30	22,48	23,39	22,52
09/02/2023	439.253	2,33%	22,97	22,77	23,31	23,31
08/02/2023	414.668	2,15%	22,53	22,41	22,99	22,78
07/02/2023	681.757	5,54%	21,15	20,97	22,48	22,30
06/02/2023	625.692	-2,76%	21,55	20,85	21,56	21,13
03/02/2023	251.212	-1,18%	21,85	21,59	22,11	21,73
02/02/2023	415.957	-0,77%	22,02	21,78	22,28	21,99
01/02/2023	383.337	-2,12%	22,50	22,07	22,60	22,16
31/01/2023	536.882	2,77%	22,08	21,96	22,72	22,64
30/01/2023	735.750	0,14%	21,96	21,64	22,05	22,03
27/01/2023	1.644.531	-7,56%	23,21	21,78	23,31	22,00
26/01/2023	263.541	0,00%	23,94	23,68	23,99	23,80
25/01/2023	317.744	-0,92%	23,98	23,45	24,10	23,80
24/01/2023	340.771	2,26%	23,65	23,50	24,08	24,02
23/01/2023	239.288	0,09%	23,60	23,36	23,70	23,49
20/01/2023	395.146	0,73%	23,52	23,05	23,55	23,47
19/01/2023	262.757	-0,94%	23,40	23,08	23,60	23,30
18/01/2023	435.326	2,93%	22,90	22,78	23,52	23,52
17/01/2023	373.077	0,31%	22,85	22,65	23,00	22,85
16/01/2023	346.039	-0,31%	22,93	22,60	23,00	22,78
13/01/2023	394.311	0,22%	22,78	22,66	23,09	22,85
12/01/2023	401.915	-0,61%	23,07	22,73	23,30	22,80
11/01/2023	691.899	-3,37%	23,75	22,94	23,79	22,94
10/01/2023	469.326	1,41%	23,42	23,29	23,74	23,74
09/01/2023	335.529	-1,22%	23,81	23,33	23,82	23,41
06/01/2023	436.870	0,55%	23,65	23,35	23,76	23,70
05/01/2023	500.547	-1,79%	23,99	23,37	24,18	23,57
04/01/2023	1.040.128	7,53%	22,72	22,72	24,15	24,00
03/01/2023	449.655	3,00%	21,70	21,70	22,34	22,32
02/01/2023	199.346	0,84%	21,70	21,39	21,70	21,67