Spie SA (SPIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-09-2024	14.277	0,65%	36,80	36,80	37,20	37,10
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
05-07-2024	209.707	0,06%	36,18	35,88	36,64	35,96
04-07-2024	144.454	-0,33%	36,28	35,72	36,42	35,94
03-07-2024	292.482	2,04%	35,56	35,32	36,06	36,06
02-07-2024	380.737	0,97%	34,78	34,74	35,34	35,34
01-07-2024	478.419	3,61%	34,88	34,62	35,32	35,00
28-06-2024	354.800	-0,76%	34,20	33,46	34,30	33,78
27-06-2024	391.734	0,00%	34,06	33,86	34,38	34,04
26-06-2024	309.900	-1,10%	34,50	33,82	34,66	34,04
25-06-2024	400.622	-1,83%	34,80	34,34	34,82	34,42
24-06-2024	282.363	0,52%	35,00	34,40	35,06	35,06
21-06-2024	1.561.158	0,00%	34,80	34,50	35,18	34,88
20-06-2024	530.450	2,89%	33,92	33,86	35,02	34,88
19-06-2024	323.170	0,71%	33,64	33,32	34,00	33,90
18-06-2024	394.974	3,19%	33,18	32,94	33,66	33,66
17-06-2024	388.449	0,68%	32,40	32,02	32,78	32,62
14-06-2024	979.980	-9,09%	35,48	32,40	35,50	32,40
13-06-2024	247.774	-2,09%	36,38	35,48	36,52	35,64
12-06-2024	352.770	1,90%	35,70	35,46	36,60	36,40
11-06-2024	349.496	-3,67%	37,10	35,72	37,28	35,72
10-06-2024	418.213	-2,06%	36,56	34,80	37,32	37,08
07-06-2024	285.957	-1,41%	38,28	37,70	38,34	37,86
06-06-2024	209.173	0,00%	38,60	38,28	38,60	38,40
05-06-2024	145.347	1,32%	38,12	37,98	38,46	38,40
04-06-2024	196.616	-0,42%	38,00	37,78	38,18	37,90
03-06-2024	195.195	0,32%	38,34	37,76	38,40	38,06
31-05-2024	560.103	0,74%	37,66	37,48	37,94	37,94
30-05-2024	177.688	1,46%	37,00	36,90	37,84	37,66
29-05-2024	135.441	-0,80%	37,42	37,08	37,44	37,12
28-05-2024	181.398	0,54%	37,22	37,16	37,50	37,42
27-05-2024	114.358	-0,32%	37,34	37,02	37,48	37,22
24-05-2024	332.865	1,36%	36,56	36,40	37,58	37,34
23-05-2024	133.126	-0,05%	36,90	36,70	36,98	36,84
22-05-2024	125.563	-0,59%	37,14	36,68	37,14	36,86
21-05-2024	118.439	0,33%	36,96	36,66	37,08	37,08
20-05-2024	94.905	-0,11%	37,00	36,88	37,22	36,96
17-05-2024	255.664	2,72%	36,34	36,06	37,00	37,00
16-05-2024	151.365	-0,55%	36,24	35,72	36,40	36,02
15-05-2024	187.576	0,17%	36,28	35,86	36,58	36,22
14-05-2024	210.991	0,00%	36,36	36,06	36,60	36,16
13-05-2024	201.209	0,00%	36,88	36,48	36,94	36,76
10-05-2024	131.286	1,05%	36,38	36,28	36,76	36,76
09-05-2024	119.250	0,66%	36,10	36,04	36,48	36,38
08-05-2024	186.849	1,46%	35,60	35,54	36,20	36,14
07-05-2024	184.700	2,06%	35,08	34,94	35,62	35,62
06-05-2024	84.429	-0,17%	35,00	34,74	35,08	34,90
03-05-2024	210.235	1,51%	34,50	34,46	35,06	34,96
02-05-2024	165.535	0,76%	34,10	34,10	34,56	34,44