Scor SE (SCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	318.642	-2,45%	21,96	21,35	21,98	21,49
29/12/2022	340.222	-0,23%	22,00	21,88	22,21	22,03
28/12/2022	375.224	-0,14%	22,09	22,00	22,23	22,08
27/12/2022	497.746	3,03%	21,47	21,46	22,14	22,11
23/12/2022	204.372	1,18%	21,23	21,16	21,46	21,46
22/12/2022	218.550	-0,42%	21,27	21,14	21,48	21,21
21/12/2022	368.037	2,95%	20,76	20,63	21,34	21,30
20/12/2022	255.058	1,22%	20,35	20,31	20,70	20,69
19/12/2022	211.017	0,44%	20,40	20,30	20,50	20,44
16/12/2022	686.127	0,15%	20,26	20,15	20,44	20,35
15/12/2022	324.941	-2,12%	20,65	20,07	20,83	20,32
14/12/2022	306.128	-0,62%	20,86	20,55	20,86	20,76
13/12/2022	504.849	2,15%	20,66	20,60	21,29	20,89
12/12/2022	515.884	-1,82%	20,74	20,45	20,84	20,45
09/12/2022	645.941	2,97%	20,24	20,24	20,86	20,83
08/12/2022	628.973	2,25%	19,78	19,78	20,50	20,23
07/12/2022	757.950	0,48%	19,69	19,69	20,05	19,785
06/12/2022	666.260	2,95%	19,22	19,10	19,89	19,69
05/12/2022	482.263	1,16%	18,88	18,80	19,34	19,125
02/12/2022	319.287	0,48%	18,75	18,595	18,985	18,905
01/12/2022	421.833	3,12%	18,35	18,325	18,95	18,815
30/11/2022	649.751	-0,82%	18,435	18,045	18,495	18,245
29/11/2022	439.279	0,52%	18,28	18,25	18,64	18,395
28/11/2022	422.088	0,80%	18,10	17,975	18,30	18,30
25/11/2022	230.948	-0,96%	18,345	18,03	18,37	18,155
24/11/2022	430.536	3,44%	17,805	17,805	18,465	18,33
23/11/2022	239.132	0,17%	17,71	17,61	17,835	17,72
22/11/2022	200.372	-0,34%	17,735	17,615	17,86	17,69
21/11/2022	249.889	-0,78%	17,80	17,75	18,04	17,75
18/11/2022	738.082	1,45%	17,13	17,10	18,42	17,89
17/11/2022	268.206	-0,59%	17,795	17,465	18,075	17,635
16/11/2022	443.580	-2,18%	17,95	17,68	18,095	17,74
15/11/2022	663.867	-0,36%	18,26	17,915	18,34	18,135
14/11/2022	466.102	0,33%	18,345	18,07	18,38	18,20
11/11/2022	541.201	3,01%	18,03	17,975	18,35	18,14
10/11/2022	1.145.402	3,38%	16,85	16,84	17,82	17,61
09/11/2022	1.022.064	7,58%	15,165	15,00	17,10	17,035
08/11/2022	202.135	0,41%	15,70	15,70	15,895	15,835
07/11/2022	307.241	-0,97%	15,925	15,75	16,245	15,77
04/11/2022	474.423	0,44%	15,97	15,79	16,13	15,925
03/11/2022	252.368	1,31%	15,535	15,525	15,95	15,855
02/11/2022	511.689	-1,14%	15,895	15,65	16,06	15,65
01/11/2022	452.287	3,97%	15,565	15,565	16,27	15,83
31/10/2022	307.004	0,43%	15,25	15,14	15,41	15,225
28/10/2022	368.052	0,66%	14,89	14,76	15,16	15,16
27/10/2022	260.303	2,21%	14,775	14,675	15,09	15,06
26/10/2022	408.971	4,06%	14,10	14,07	14,895	14,735
25/10/2022	226.850	0,46%	14,185	13,90	14,34	14,16
24/10/2022	369.191	1,22%	13,96	13,765	14,185	14,095
21/10/2022	524.622	0,04%	13,79	13,305	13,99	13,925
20/10/2022	277.725	-0,93%	14,07	13,755	14,075	13,92
19/10/2022	530.103	-0,60%	14,18	13,665	14,265	14,05
18/10/2022	390.462	-1,74%	14,525	14,135	14,63	14,135
17/10/2022	298.459	1,27%	14,30	14,20	14,50	14,385
14/10/2022	443.175	1,39%	14,265	14,025	14,43	14,205
13/10/2022	365.157	0,18%	13,945	13,73	14,235	14,01
12/10/2022	400.192	0,25%	13,94	13,615	14,18	13,985
11/10/2022	329.214	-1,31%	14,055	13,80	14,145	13,95
10/10/2022	306.616	-0,35%	14,045	14,00	14,39	14,135
07/10/2022	280.597	-1,53%	14,40	14,135	14,425	14,185
06/10/2022	315.028	-4,13%	15,095	14,325	15,11	14,405
05/10/2022	420.277	-1,15%	15,145	14,925	15,225	15,025
04/10/2022	578.778	3,12%	14,99	14,99	15,335	15,20
03/10/2022	363.652	-0,84%	14,625	14,50	14,815	14,74
30/09/2022	346.366	2,62%	14,565	14,56	14,945	14,865
29/09/2022	508.776	-1,43%	14,73	14,33	14,73	14,485
28/09/2022	851.311	-2,03%	14,85	14,08	14,885	14,695
27/09/2022	336.932	-2,09%	15,415	15,00	15,465	15,00
26/09/2022	497.268	-1,83%	15,50	15,16	15,515	15,32
23/09/2022	473.054	-3,08%	16,18	15,495	16,18	15,605
22/09/2022	591.706	-1,23%	16,135	15,975	16,22	16,10
21/09/2022	569.403	1,49%	16,05	15,945	16,40	16,30
20/09/2022	677.242	-2,96%	16,615	16,00	16,78	16,06
19/09/2022	571.070	-1,87%	16,80	16,185	16,90	16,55
16/09/2022	1.583.999	-2,23%	17,20	16,865	17,27	16,865
15/09/2022	363.581	-0,86%	17,425	17,23	17,695	17,25
14/09/2022	308.150	-2,33%	17,69	17,275	17,795	17,40
13/09/2022	358.199	-2,12%	18,16	17,815	18,25	17,815
12/09/2022	449.114	3,59%	17,60	17,58	18,355	18,20
09/09/2022	261.956	0,17%	17,515	17,435	17,765	17,57
08/09/2022	371.557	1,86%	17,335	17,28	17,73	17,54
07/09/2022	348.390	1,03%	16,97	16,915	17,27	17,22
06/09/2022	263.288	0,24%	16,955	16,785	17,115	17,045
05/09/2022	230.085	-1,48%	16,955	16,785	17,03	17,005
02/09/2022	410.593	3,57%	16,935	16,92	17,285	17,26
01/09/2022	328.050	0,94%	16,415	16,315	16,665	16,665
31/08/2022	665.145	1,85%	16,35	16,20	16,575	16,51
30/08/2022	279.522	0,47%	16,20	16,065	16,375	16,21
29/08/2022	282.365	0,16%	16,025	15,99	16,29	16,135
26/08/2022	377.820	-0,49%	16,35	16,11	16,62	16,11
25/08/2022	427.696	2,15%	16,56	16,105	16,65	16,19
24/08/2022	261.374	-1,68%	16,085	15,72	16,165	15,85
23/08/2022	256.947	0,12%	16,005	15,915	16,23	16,12
22/08/2022	432.590	-1,53%	16,29	15,875	16,29	16,10
19/08/2022	945.509	-2,15%	16,63	16,22	16,63	16,35
18/08/2022	312.685	0,81%	16,59	16,455	16,865	16,71
17/08/2022	382.833	-3,30%	17,235	16,565	17,34	16,575
16/08/2022	388.074	-1,35%	17,42	17,095	17,565	17,14
15/08/2022	223.296	-1,25%	17,64	17,28	17,675	17,375
12/08/2022	266.072	1,41%	17,45	17,425	17,72	17,595