Spie SA (SPIE)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
22-11-2024 0 0,92% 30,46 30,10 30,74 30,74
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
18-09-2024 240.462 -0,49% 36,80 36,68 37,20 36,68
17-09-2024 210.859 0,82% 36,94 36,88 37,82 37,10
16-09-2024 170.229 -1,02% 37,04 36,48 37,04 36,80
13-09-2024 379.482 2,54% 36,36 36,32 37,18 37,18
12-09-2024 135.241 0,39% 36,50 35,90 36,62 36,26
11-09-2024 144.894 0,17% 36,12 35,86 36,42 36,12
10-09-2024 317.715 1,24% 35,56 35,46 36,20 36,06
09-09-2024 185.890 0,96% 35,28 35,28 35,92 35,62
06-09-2024 247.300 -3,24% 36,36 35,28 36,36 35,28
05-09-2024 145.726 -0,44% 36,46 36,26 36,74 36,46
04-09-2024 182.059 0,94% 35,80 35,58 36,64 36,62
03-09-2024 81.207 -0,28% 36,34 35,94 36,68 36,28
02-09-2024 117.971 -0,33% 36,40 35,92 36,52 36,38
30-08-2024 371.566 3,81% 35,48 35,48 36,96 36,50
29-08-2024 134.549 1,27% 34,76 34,60 35,22 35,16
28-08-2024 82.575 1,17% 34,34 34,30 34,76 34,72
27-08-2024 99.244 -1,27% 34,74 34,30 34,84 34,32
26-08-2024 100.653 0,75% 34,52 34,36 34,78 34,76
23-08-2024 102.568 0,47% 34,36 34,28 34,70 34,50
22-08-2024 140.273 0,06% 34,32 34,32 34,82 34,34
21-08-2024 145.190 0,18% 34,30 34,30 34,54 34,32
20-08-2024 126.999 -0,70% 34,48 34,24 34,72 34,26
19-08-2024 205.058 0,64% 34,28 34,22 34,64 34,50
16-08-2024 104.685 0,82% 34,12 34,08 34,44 34,28
15-08-2024 119.263 0,00% 34,12 33,78 34,22 34,00
14-08-2024 76.673 -0,35% 34,22 33,76 34,22 34,00
13-08-2024 140.216 1,31% 33,86 33,70 34,12 34,12
12-08-2024 206.399 0,54% 33,66 33,42 33,80 33,68
09-08-2024 132.092 1,15% 33,18 33,16 33,86 33,50
08-08-2024 198.382 -2,13% 33,56 33,12 33,62 33,12
07-08-2024 156.689 1,32% 33,56 33,32 34,00 33,84
06-08-2024 196.349 -0,30% 33,62 33,10 33,74 33,40
05-08-2024 220.441 -1,64% 32,78 32,56 33,62 33,50
02-08-2024 132.226 -2,57% 34,60 33,92 34,78 34,06
01-08-2024 165.534 -2,24% 35,56 34,88 35,70 34,96
31-07-2024 239.892 2,29% 35,32 35,08 35,76 35,76
30-07-2024 234.317 0,34% 34,84 34,62 35,38 34,96
29-07-2024 230.821 -3,33% 36,30 34,84 36,30 34,84
26-07-2024 385.406 0,73% 34,50 34,00 36,82 36,04
25-07-2024 301.539 -0,06% 35,36 35,14 35,78 35,78
24-07-2024 224.828 -1,16% 35,92 35,56 36,20 35,80
23-07-2024 139.455 -1,15% 36,68 36,12 36,72 36,22
22-07-2024 177.168 1,67% 36,20 36,20 36,86 36,64
19-07-2024 205.722 -0,28% 36,00 35,76 36,12 36,04
18-07-2024 184.025 -0,17% 36,28 35,98 36,54 36,14
17-07-2024 119.609 0,50% 36,14 36,02 36,40 36,20
16-07-2024 204.338 0,50% 35,60 35,54 36,20 36,02
15-07-2024 241.767 -2,61% 36,52 35,84 36,80 35,84
12-07-2024 109.440 1,66% 36,38 36,12 36,94 36,80
11-07-2024 140.932 1,34% 35,84 35,56 36,30 36,20
10-07-2024 141.620 -0,11% 35,74 35,54 35,94 35,72
09-07-2024 460.417 -1,16% 36,06 35,60 36,36 35,76
08-07-2024 321.438 0,61% 35,68 35,52 36,74 36,18
Ajuda

Pesquisa de títulos

Fale Connosco