Spie SA (SPIE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
10/02/2025 156.989 0,92% 32,64 32,64 33,00 32,90
07/02/2025 147.389 0,18% 32,64 32,48 33,10 32,60
06/02/2025 178.807 0,99% 32,26 32,16 32,56 32,54
05/02/2025 239.689 0,00% 32,00 31,88 32,22 32,22
04/02/2025 262.410 1,77% 31,76 31,58 32,22 32,22
03/02/2025 248.912 -1,68% 31,44 31,30 31,86 31,66
31/01/2025 277.024 1,39% 31,80 31,80 32,30 32,20
30/01/2025 226.998 1,99% 31,30 31,30 32,04 31,76
29/01/2025 293.401 -0,45% 31,30 31,08 31,42 31,14
28/01/2025 280.730 0,45% 31,10 31,10 31,68 31,28
27/01/2025 221.073 -0,77% 31,02 30,90 31,46 31,14
24/01/2025 219.169 0,06% 31,40 31,30 31,54 31,38
23/01/2025 147.475 0,13% 31,28 31,14 31,52 31,36
22/01/2025 192.418 0,32% 31,32 31,12 31,42 31,32
21/01/2025 203.463 -0,89% 31,42 31,20 31,58 31,22
20/01/2025 190.325 0,00% 31,50 31,38 31,74 31,50
17/01/2025 495.267 0,64% 31,46 31,40 31,84 31,50
16/01/2025 389.788 1,43% 31,00 30,78 31,40 31,30
15/01/2025 330.501 4,26% 29,76 29,76 30,96 30,86
14/01/2025 362.828 1,30% 29,56 29,30 29,76 29,60
13/01/2025 230.599 -0,75% 29,26 28,90 29,40 29,22
09/01/2025 203.992 0,20% 29,32 29,14 29,44 29,44
08/01/2025 206.771 0,00% 29,32 29,04 29,46 29,36
07/01/2025 140.280 -1,01% 29,68 29,32 29,80 29,36
06/01/2025 183.348 0,14% 29,80 29,44 29,88 29,66
03/01/2025 177.115 -1,40% 30,08 29,48 30,08 29,62
02/01/2025 158.936 0,00% 30,06 29,58 30,18 30,04
31/12/2024 0 1,56% 29,44 29,44 30,04 30,04
30/12/2024 137.057 -0,61% 29,60 29,38 29,72 29,58
27/12/2024 126.670 0,81% 29,50 29,46 29,76 29,76
26/12/2024 0 -0,34% 29,78 29,50 29,78 29,52
24/12/2024 0 -0,34% 29,78 29,50 29,78 29,62
23/12/2024 164.784 -0,20% 29,62 29,34 29,64 29,62
20/12/2024 893.115 1,57% 28,92 28,86 29,68 29,68
19/12/2024 347.405 -1,68% 29,38 29,22 29,56 29,22
18/12/2024 0 -0,27% 29,82 29,62 29,90 29,72
17/12/2024 284.331 -0,73% 29,80 29,72 29,98 29,80
16/12/2024 220.873 -0,60% 30,04 29,68 30,08 30,02
13/12/2024 169.574 0,27% 30,10 30,10 30,38 30,20
12/12/2024 312.798 -0,73% 30,34 30,02 30,54 30,12
11/12/2024 303.897 -0,59% 30,52 30,26 30,66 30,34
10/12/2024 244.861 0,40% 30,30 30,22 30,52 30,52
09/12/2024 275.185 1,06% 30,24 30,04 30,46 30,40
06/12/2024 231.377 1,62% 29,62 29,52 30,14 30,08
05/12/2024 342.563 0,75% 29,18 29,12 29,90 29,60
04/12/2024 326.503 0,00% 29,40 29,34 29,74 29,38
03/12/2024 493.230 0,41% 29,36 28,96 29,52 29,38
02/12/2024 396.348 -1,81% 29,26 28,84 29,50 29,26
29/11/2024 472.647 -1,00% 29,94 29,46 30,08 29,80
28/11/2024 252.155 0,33% 30,16 29,88 30,32 30,10
27/11/2024 391.734 -2,22% 30,26 29,80 30,50 30,00
26/11/2024 271.602 -0,65% 30,60 30,56 31,12 30,68
25/11/2024 393.025 1,11% 30,72 30,66 31,08 30,88
22/11/2024 280.415 -0,65% 31,00 30,04 31,00 30,54
21/11/2024 279.354 0,92% 30,46 30,10 30,74 30,74
20/11/2024 274.921 1,60% 30,24 29,82 30,66 30,46
19/11/2024 545.150 -4,58% 30,50 29,80 30,88 29,98
18/11/2024 130.827 -0,25% 31,50 31,20 31,70 31,42
15/11/2024 132.013 -1,44% 31,48 31,36 31,88 31,50
14/11/2024 279.236 2,11% 31,50 31,24 31,96 31,96
13/11/2024 254.869 -0,57% 31,42 31,08 31,90 31,30
12/11/2024 413.438 -3,91% 32,38 31,06 32,50 31,48
11/11/2024 258.160 -0,43% 33,06 32,76 33,44 32,76
08/11/2024 137.497 -1,79% 33,52 32,90 33,62 32,90
07/11/2024 118.982 1,33% 32,98 32,98 33,56 33,50
06/11/2024 152.430 -1,02% 33,84 32,98 34,32 33,06
05/11/2024 100.571 0,85% 33,12 33,06 33,58 33,40
04/11/2024 116.286 -0,06% 33,14 33,06 33,58 33,12
01/11/2024 140.053 -0,12% 33,18 33,06 33,44 33,14
31/10/2024 831.210 -4,66% 32,74 32,04 33,32 33,18
30/10/2024 213.223 -0,57% 34,88 34,54 35,12 34,80
29/10/2024 227.583 -0,40% 35,12 34,78 35,28 35,00
28/10/2024 284.250 2,33% 34,44 34,40 35,54 35,14
25/10/2024 185.232 -2,11% 34,76 34,34 35,00 34,34
24/10/2024 178.385 -0,17% 35,30 35,06 35,46 35,08
23/10/2024 75.902 -1,40% 35,46 35,10 35,58 35,14
22/10/2024 139.122 0,91% 35,32 35,00 35,70 35,64
21/10/2024 124.450 -0,11% 35,28 35,14 35,46 35,32
18/10/2024 161.141 -0,67% 35,36 35,08 35,52 35,36
17/10/2024 130.666 0,85% 35,38 35,26 35,86 35,60
16/10/2024 206.763 0,34% 35,00 34,90 35,34 35,30
15/10/2024 213.833 1,27% 34,88 34,82 35,34 35,18
14/10/2024 130.770 1,05% 34,42 34,18 34,74 34,74
11/10/2024 153.593 0,06% 34,26 34,26 34,70 34,38
10/10/2024 185.719 -1,15% 34,62 34,22 34,74 34,36
09/10/2024 150.985 0,87% 34,58 34,50 34,90 34,76
08/10/2024 139.831 1,29% 34,00 33,94 34,46 34,46
07/10/2024 203.479 -2,24% 34,96 33,96 35,00 34,02
04/10/2024 235.460 1,64% 34,24 34,16 34,94 34,80
03/10/2024 200.140 -0,23% 34,22 33,94 34,34 34,24
02/10/2024 182.994 0,00% 34,26 33,96 34,38 34,32
01/10/2024 191.849 0,06% 34,48 34,22 34,82 34,32
30/09/2024 273.996 -3,49% 35,24 34,28 35,24 34,30
27/09/2024 326.018 -1,17% 35,72 35,48 36,00 35,54
26/09/2024 315.094 0,96% 36,30 35,86 36,64 35,96
25/09/2024 424.826 -2,41% 35,80 34,52 35,80 35,62
24/09/2024 310.195 -2,15% 37,64 35,70 37,64 36,50
23/09/2024 148.003 0,16% 37,18 36,52 37,60 37,30
20/09/2024 443.454 -0,80% 37,66 37,24 37,88 37,24
19/09/2024 260.316 2,35% 37,10 37,10 37,72 37,54
Ajuda

Pesquisa de títulos

Fale Connosco