Spie SA (SPIE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
01/05/2024	196.252	0,00%	34,34	33,66	34,52	34,18
30/04/2024	196.252	0,06%	34,34	33,66	34,52	34,18
29/04/2024	194.741	0,53%	34,28	34,16	34,86	34,34
26/04/2024	223.153	-0,12%	34,42	33,86	34,50	34,16
25/04/2024	277.524	0,59%	35,00	33,32	35,00	34,20
24/04/2024	272.692	1,25%	33,88	33,66	34,10	34,00
23/04/2024	147.003	0,06%	33,70	33,32	33,74	33,58
22/04/2024	194.683	-0,59%	33,92	33,42	34,02	33,56
19/04/2024	115.527	-0,65%	33,66	33,44	33,98	33,76
18/04/2024	143.175	1,68%	33,58	33,50	34,14	33,98
17/04/2024	128.826	-0,48%	33,56	33,42	33,96	33,42
16/04/2024	209.592	-0,42%	33,36	33,04	33,58	33,58
15/04/2024	135.573	0,42%	33,70	33,62	34,08	33,72
12/04/2024	91.171	-0,59%	34,04	33,44	34,16	33,58
11/04/2024	111.172	-0,65%	33,98	33,46	34,00	33,78
10/04/2024	198.371	0,95%	33,88	33,40	34,06	34,00
09/04/2024	119.701	-1,98%	34,30	33,68	34,30	33,68
08/04/2024	152.033	0,88%	34,06	33,96	34,56	34,36
05/04/2024	351.169	-0,47%	33,90	33,46	34,08	34,06
04/04/2024	321.517	-3,22%	35,40	34,16	35,42	34,22
03/04/2024	256.605	1,49%	34,88	34,74	35,36	35,36
02/04/2024	235.459	0,06%	34,54	34,54	35,24	34,84
01/04/2024	0	0,46%	34,72	34,52	35,10	34,82
28/03/2024	186.455	0,46%	34,72	34,52	35,10	34,82
27/03/2024	142.897	-0,57%	34,94	34,48	34,98	34,66
26/03/2024	289.716	1,16%	34,48	34,44	34,86	34,86
25/03/2024	195.957	-0,46%	34,70	34,44	34,74	34,46
22/03/2024	182.542	0,00%	34,60	34,52	35,00	34,62
21/03/2024	208.177	0,12%	34,84	34,04	34,84	34,62
20/03/2024	194.250	-0,29%	34,48	34,30	34,68	34,58
19/03/2024	277.384	-0,97%	35,00	34,56	35,04	34,68
18/03/2024	343.581	0,23%	35,00	34,58	35,10	35,02
15/03/2024	713.846	-0,63%	35,04	34,94	35,38	34,94
14/03/2024	400.993	0,46%	35,42	35,02	35,42	35,16
13/03/2024	473.043	0,81%	34,90	34,50	35,14	35,00
12/03/2024	383.683	2,66%	34,04	33,86	34,72	34,72
11/03/2024	523.956	2,36%	33,00	31,40	33,90	33,82
08/03/2024	206.976	0,86%	32,80	32,60	33,04	33,04
07/03/2024	404.734	6,36%	31,50	31,48	33,40	32,76
06/03/2024	346.509	-0,90%	31,08	30,80	31,10	30,80
05/03/2024	121.628	-0,32%	31,20	30,78	31,28	31,08
04/03/2024	131.017	1,23%	30,90	30,74	31,18	31,18
01/03/2024	140.326	0,07%	30,84	30,48	30,92	30,80
29/02/2024	408.037	0,13%	30,74	30,64	30,98	30,78
28/02/2024	134.857	-0,90%	31,08	30,72	31,08	30,74
27/02/2024	113.093	0,58%	30,86	30,80	31,08	31,02
26/02/2024	135.684	-1,03%	31,12	30,64	31,24	30,84
23/02/2024	133.579	-0,51%	31,44	31,12	31,44	31,16
22/02/2024	253.098	0,13%	31,80	31,22	32,00	31,32
21/02/2024	149.311	2,02%	30,66	30,66	31,28	31,28
20/02/2024	163.943	-0,33%	30,76	30,32	30,78	30,66
19/02/2024	91.438	-1,16%	31,08	30,54	31,08	30,76
16/02/2024	120.173	0,58%	31,20	30,92	31,36	31,12