Solutions 30 SE (S30)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	472.189	-1,02%	2,186	2,134	2,22	2,142
17/05/2024	774.962	-4,33%	2,26	2,148	2,262	2,164
16/05/2024	2.109.404	1,98%	2,228	2,144	2,362	2,262
15/05/2024	1.310.064	-0,09%	2,246	2,104	2,272	2,218
14/05/2024	2.865.142	3,45%	2,022	1,90	2,22	2,22
13/05/2024	856.054	-0,19%	2,16	2,054	2,16	2,146
10/05/2024	499.728	-0,09%	2,15	2,122	2,186	2,15
09/05/2024	927.148	3,76%	2,08	2,08	2,224	2,152
08/05/2024	288.108	0,29%	2,056	2,056	2,112	2,074
07/05/2024	345.351	0,29%	2,068	2,042	2,084	2,068
06/05/2024	738.519	4,14%	2,00	1,97	2,086	2,062
03/05/2024	624.354	4,21%	1,90	1,90	1,994	1,98
02/05/2024	389.626	-0,99%	1,924	1,89	1,957	1,90
01/05/2024	0	-2,93%	1,98	1,90	2,00	1,919
30/04/2024	484.079	-2,93%	1,98	1,90	2,00	1,919
29/04/2024	330.058	1,80%	1,95	1,931	1,987	1,977
26/04/2024	262.090	3,80%	1,871	1,871	1,948	1,942
25/04/2024	230.828	-2,65%	1,921	1,85	1,934	1,871
24/04/2024	320.148	0,10%	1,971	1,907	1,98	1,922
23/04/2024	247.139	3,34%	1,865	1,864	1,922	1,92
22/04/2024	274.649	4,09%	1,80	1,80	1,874	1,858
19/04/2024	282.757	-1,60%	1,787	1,771	1,808	1,785
18/04/2024	327.698	-0,38%	1,821	1,774	1,827	1,814
17/04/2024	224.870	-0,71%	1,828	1,805	1,845	1,821
16/04/2024	417.992	-2,96%	1,848	1,821	1,856	1,834
15/04/2024	313.204	-1,87%	1,926	1,88	1,97	1,89
12/04/2024	335.710	-1,99%	1,978	1,926	2,01	1,926
11/04/2024	299.178	1,55%	1,935	1,925	1,99	1,965
10/04/2024	337.519	1,26%	1,92	1,92	1,99	1,935
09/04/2024	392.774	-1,04%	1,93	1,899	1,943	1,911
08/04/2024	681.679	3,26%	1,864	1,832	1,96	1,931
05/04/2024	1.452.670	-6,69%	1,924	1,87	1,949	1,87
04/04/2024	3.256.222	-13,02%	2,24	1,972	2,28	2,004
03/04/2024	960.358	4,16%	2,25	2,15	2,31	2,304
02/04/2024	1.204.889	5,74%	2,112	2,11	2,29	2,212
01/04/2024	0	0,38%	2,098	2,032	2,106	2,092
28/03/2024	325.774	0,38%	2,098	2,032	2,106	2,092
27/03/2024	263.684	0,19%	2,09	2,054	2,118	2,084
26/03/2024	154.659	0,68%	2,058	2,022	2,086	2,08
25/03/2024	632.075	-1,62%	2,118	2,028	2,142	2,066
22/03/2024	726.338	5,32%	1,99	1,989	2,10	2,10
21/03/2024	510.459	0,56%	2,012	1,953	2,056	1,994
20/03/2024	292.477	-0,95%	1,99	1,965	2,00	1,983
19/03/2024	261.593	-1,86%	2,04	1,984	2,04	2,002
18/03/2024	548.234	3,92%	1,98	1,98	2,078	2,04
15/03/2024	241.814	-1,85%	1,98	1,96	1,993	1,963
14/03/2024	354.801	-0,20%	2,014	1,991	2,078	2,00
13/03/2024	221.100	-0,60%	2,036	2,00	2,044	2,004
12/03/2024	214.105	1,66%	1,998	1,97	2,032	2,016
11/03/2024	239.807	-1,73%	1,992	1,965	2,01	1,983
08/03/2024	480.357	-0,30%	2,022	1,977	2,04	2,018
07/03/2024	651.856	-0,69%	2,048	2,004	2,10	2,024
06/03/2024	734.244	0,39%	1,978	1,952	2,072	2,038
05/03/2024	245.827	-2,59%	2,076	2,02	2,086	2,03
04/03/2024	169.511	-1,70%	2,128	2,08	2,134	2,084
01/03/2024	364.082	0,00%	2,12	2,076	2,136	2,12
29/02/2024	295.863	-2,93%	2,156	2,12	2,178	2,12
28/02/2024	265.294	-1,62%	2,212	2,15	2,212	2,184
27/02/2024	231.150	2,02%	2,164	2,164	2,226	2,22
26/02/2024	388.090	-3,29%	2,216	2,144	2,236	2,176
23/02/2024	119.642	-0,97%	2,27	2,246	2,29	2,25
22/02/2024	223.616	2,71%	2,23	2,23	2,292	2,272
21/02/2024	177.907	-0,36%	2,244	2,208	2,258	2,212
20/02/2024	336.806	-3,39%	2,284	2,22	2,292	2,22
19/02/2024	180.462	0,00%	2,28	2,272	2,34	2,298
16/02/2024	323.973	-2,79%	2,382	2,298	2,416	2,298
15/02/2024	193.492	1,29%	2,36	2,326	2,378	2,364
14/02/2024	298.595	2,55%	2,286	2,268	2,36	2,334
13/02/2024	400.196	-2,65%	2,318	2,262	2,324	2,276
12/02/2024	429.328	-4,10%	2,44	2,338	2,52	2,338
09/02/2024	434.457	2,18%	2,372	2,372	2,464	2,438
08/02/2024	415.592	3,02%	2,318	2,318	2,40	2,386
07/02/2024	504.680	-3,50%	2,39	2,302	2,41	2,316
06/02/2024	588.309	-4,76%	2,51	2,392	2,52	2,40
05/02/2024	212.127	0,96%	2,50	2,494	2,56	2,52
02/02/2024	242.513	-0,72%	2,532	2,486	2,55	2,496
01/02/2024	633.254	-3,97%	2,60	2,50	2,604	2,514
31/01/2024	321.361	-2,89%	2,672	2,618	2,71	2,618
30/01/2024	934.359	3,77%	2,616	2,616	2,77	2,696
29/01/2024	486.402	0,23%	2,552	2,492	2,62	2,598
26/01/2024	1.068.691	-5,75%	2,774	2,57	2,774	2,592
25/01/2024	2.610.856	1,48%	2,832	2,55	2,896	2,75
24/01/2024	530.499	2,19%	2,69	2,65	2,72	2,71
23/01/2024	409.404	2,79%	2,59	2,568	2,68	2,652
22/01/2024	354.820	3,37%	2,516	2,484	2,594	2,58
19/01/2024	375.121	-2,88%	2,602	2,484	2,616	2,496
18/01/2024	246.203	1,26%	2,536	2,536	2,60	2,57
17/01/2024	414.072	-1,63%	2,526	2,486	2,57	2,538
16/01/2024	421.877	1,26%	2,532	2,52	2,62	2,58
15/01/2024	569.626	1,92%	2,55	2,542	2,644	2,548
12/01/2024	340.791	2,54%	2,468	2,458	2,56	2,50
11/01/2024	339.093	-1,85%	2,50	2,438	2,522	2,438
10/01/2024	457.101	-3,57%	2,552	2,484	2,562	2,484
09/01/2024	298.543	-1,83%	2,64	2,562	2,652	2,576
08/01/2024	326.558	-0,23%	2,62	2,538	2,646	2,624
05/01/2024	333.860	-1,79%	2,664	2,582	2,666	2,63
04/01/2024	315.575	1,06%	2,618	2,618	2,712	2,678
03/01/2024	585.628	-3,29%	2,73	2,618	2,742	2,65
02/01/2024	999.634	2,78%	2,70	2,664	2,822	2,74
29/12/2023	932.007	3,25%	2,60	2,58	2,702	2,666