SOITEC Silicon On Insulator Technologies (SOI)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	58.586	0,90%	108,90	108,30	112,00	111,70
17/05/2024	133.742	-0,27%	109,70	109,50	112,30	110,70
16/05/2024	118.349	2,78%	109,00	109,00	111,30	111,00
15/05/2024	113.158	3,25%	105,40	105,00	108,50	108,00
14/05/2024	221.383	6,30%	99,00	98,90	106,80	104,60
13/05/2024	66.008	-1,11%	100,10	98,10	100,50	98,40
10/05/2024	90.642	2,05%	97,35	97,35	100,50	99,50
09/05/2024	36.375	0,83%	96,80	96,40	97,75	97,50
08/05/2024	51.681	0,10%	96,75	95,75	97,25	96,70
07/05/2024	72.735	1,15%	96,00	94,80	97,45	96,60
06/05/2024	42.867	1,38%	94,80	93,85	95,70	95,50
03/05/2024	83.240	2,84%	92,10	91,90	95,60	94,20
02/05/2024	92.775	-1,08%	91,60	90,00	92,60	91,60
01/05/2024	79.059	0,00%	92,00	91,80	93,20	92,60
30/04/2024	79.059	0,27%	92,00	91,80	93,20	92,60
29/04/2024	46.608	-0,49%	93,35	91,55	93,35	91,90
26/04/2024	86.600	4,29%	89,75	89,20	92,60	92,35
25/04/2024	68.883	-2,69%	90,00	88,20	91,35	88,55
24/04/2024	143.715	0,83%	93,85	90,30	95,30	91,00
23/04/2024	73.860	3,50%	88,25	87,70	90,25	90,25
22/04/2024	65.777	0,00%	86,95	86,95	88,45	87,20
19/04/2024	89.479	-2,79%	86,55	86,00	88,35	87,20
18/04/2024	84.036	-1,10%	90,45	89,60	91,95	89,70
17/04/2024	72.432	-0,33%	90,30	89,50	91,15	90,70
16/04/2024	72.132	-0,27%	89,00	88,50	91,50	91,00
15/04/2024	58.712	-1,46%	92,10	91,15	93,15	91,25
12/04/2024	108.041	-1,23%	95,00	91,45	95,00	92,60
11/04/2024	80.533	0,70%	92,80	92,50	95,65	93,75
10/04/2024	94.870	0,43%	92,85	92,05	95,60	93,10
09/04/2024	175.600	2,94%	89,85	88,90	94,00	92,70
08/04/2024	168.803	-2,65%	91,00	88,80	91,75	90,05
05/04/2024	165.997	-3,14%	93,45	91,00	94,70	92,50
04/04/2024	139.923	-3,63%	99,45	94,55	99,50	95,50
03/04/2024	204.939	-0,70%	97,70	95,50	99,50	99,10
02/04/2024	244.371	4,07%	97,00	96,70	102,70	99,80
01/04/2024	0	-20,58%	101,00	95,60	110,05	95,90
28/03/2024	664.734	-20,58%	101,00	95,60	110,05	95,90
27/03/2024	65.407	-0,82%	120,70	120,15	122,00	120,75
26/03/2024	61.688	-1,54%	123,50	120,80	123,50	121,75
25/03/2024	48.667	1,19%	121,85	121,25	123,95	123,65
22/03/2024	76.409	-1,25%	123,00	120,85	124,10	122,20
21/03/2024	101.670	2,91%	123,00	122,40	125,25	123,75
20/03/2024	79.141	-1,96%	122,00	120,05	122,55	120,25
19/03/2024	88.152	-0,73%	121,90	121,40	123,35	122,65
18/03/2024	79.937	-1,00%	125,15	122,80	126,00	123,55
15/03/2024	173.414	-3,70%	129,10	124,80	129,65	124,80
14/03/2024	79.360	-2,48%	133,30	129,25	133,95	129,60
13/03/2024	104.241	2,07%	130,90	130,55	133,30	132,90
12/03/2024	81.567	2,08%	127,55	126,95	130,90	130,20
11/03/2024	79.750	-2,37%	128,00	126,50	129,70	127,55
08/03/2024	73.544	-4,88%	137,50	130,65	137,50	130,65
07/03/2024	47.602	2,01%	133,65	132,75	137,35	137,35
06/03/2024	99.661	1,55%	132,35	132,35	135,25	134,65
05/03/2024	61.893	-2,28%	134,15	132,50	134,50	132,60
04/03/2024	53.182	-1,09%	137,80	135,45	139,20	135,70
01/03/2024	58.029	1,52%	136,85	134,85	137,85	137,20
29/02/2024	69.924	-1,96%	137,65	134,90	137,65	135,15
28/02/2024	63.035	-2,85%	140,90	137,35	140,90	137,85
27/02/2024	59.616	1,76%	139,45	137,30	142,75	141,90
26/02/2024	44.890	-0,75%	139,50	138,80	141,00	139,45
23/02/2024	53.028	-1,82%	143,00	140,50	144,40	140,50
22/02/2024	99.779	2,69%	146,65	141,95	148,60	143,10
21/02/2024	56.069	-0,68%	140,60	138,10	142,25	139,35
20/02/2024	82.180	-1,37%	141,35	137,95	141,35	140,30
19/02/2024	56.357	-2,40%	143,75	142,25	144,50	142,25
16/02/2024	59.916	0,48%	146,05	144,05	149,65	145,75
15/02/2024	78.180	-0,62%	148,85	144,15	149,10	145,05
14/02/2024	89.589	2,96%	141,25	140,75	147,00	145,95
13/02/2024	101.972	-2,34%	144,00	141,05	144,65	141,75
12/02/2024	138.310	2,08%	142,90	142,85	146,25	145,15
09/02/2024	154.754	3,53%	136,70	135,40	145,05	142,20
08/02/2024	245.251	5,61%	127,00	126,65	138,75	137,35
07/02/2024	55.846	-1,40%	131,90	129,80	132,00	130,05
06/02/2024	48.308	-0,57%	133,35	130,15	134,35	131,90
05/02/2024	69.293	-3,60%	136,65	131,60	136,65	132,65
02/02/2024	50.565	-0,11%	138,90	137,60	139,95	137,60
01/02/2024	71.126	1,74%	134,60	133,90	140,80	137,75
31/01/2024	51.662	-0,95%	135,05	134,45	136,30	135,40
30/01/2024	48.323	1,22%	135,90	134,15	136,75	136,70
29/01/2024	79.985	-0,70%	134,00	132,60	135,05	135,05
26/01/2024	92.114	-2,12%	135,50	134,90	137,50	136,00
25/01/2024	84.267	-2,59%	141,00	136,05	141,00	138,95
24/01/2024	61.039	1,64%	144,60	141,15	145,65	142,65
23/01/2024	48.127	-1,44%	142,65	140,10	142,75	140,35
22/01/2024	65.990	0,07%	143,95	142,40	146,00	142,40
19/01/2024	72.427	1,64%	142,00	140,35	143,90	142,30
18/01/2024	73.112	4,91%	135,70	135,60	141,00	140,00
17/01/2024	96.236	-4,58%	138,75	132,00	138,75	133,45
16/01/2024	93.026	0,04%	138,15	136,65	140,15	139,85
15/01/2024	88.157	-5,12%	147,00	139,65	147,30	139,80
12/01/2024	61.787	0,89%	147,15	145,60	148,10	147,35
11/01/2024	71.349	-4,23%	154,00	146,05	154,80	146,05
10/01/2024	57.691	1,09%	150,85	150,85	153,40	152,50
09/01/2024	31.507	-0,76%	152,15	148,80	152,90	150,85
08/01/2024	65.019	2,60%	147,40	147,15	152,45	152,00
05/01/2024	58.577	-0,64%	147,20	144,25	149,15	148,15
04/01/2024	74.531	-0,96%	150,50	145,15	150,85	149,10
03/01/2024	69.210	-5,02%	156,60	149,95	157,55	150,55
02/01/2024	43.880	-2,04%	162,25	158,20	164,10	158,50
29/12/2023	24.030	-0,92%	163,20	161,80	164,00	161,80