Solutions 30 SE (S30)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	2,22%	0,867	0,8595	0,9095	0,8995
22/11/2024	572.181	2,22%	0,867	0,8595	0,9095	0,8995
21/11/2024	729.186	-5,17%	0,9305	0,88	0,946	0,88
20/11/2024	592.222	-0,05%	0,953	0,925	0,97	0,928
19/11/2024	429.821	-2,72%	0,9535	0,9115	0,969	0,9285
18/11/2024	359.650	-1,09%	0,961	0,95	0,9805	0,9545
15/11/2024	374.744	-1,23%	0,963	0,9455	0,994	0,965
14/11/2024	636.069	2,36%	0,964	0,934	0,987	0,977
13/11/2024	980.359	-3,93%	0,9935	0,935	1,016	0,9545
12/11/2024	1.310.715	-8,26%	1,08	0,985	1,08	0,9935
11/11/2024	153.428	0,65%	1,082	1,08	1,108	1,083
08/11/2024	338.832	-1,91%	1,098	1,062	1,10	1,076
07/11/2024	375.204	1,39%	1,074	1,074	1,11	1,097
06/11/2024	685.333	-2,08%	1,112	1,08	1,17	1,082
05/11/2024	1.854.106	-8,75%	1,16	1,044	1,161	1,105
04/11/2024	687.978	0,08%	1,208	1,199	1,265	1,211
01/11/2024	431.570	-1,14%	1,222	1,198	1,238	1,21
31/10/2024	439.682	-0,89%	1,247	1,208	1,272	1,224
30/10/2024	322.250	-1,59%	1,25	1,222	1,264	1,235
29/10/2024	911.417	7,08%	1,194	1,175	1,262	1,255
28/10/2024	590.338	0,86%	1,162	1,138	1,21	1,172
25/10/2024	480.037	1,31%	1,15	1,117	1,186	1,162
24/10/2024	326.208	0,70%	1,138	1,13	1,173	1,147
23/10/2024	314.083	-1,98%	1,15	1,133	1,165	1,139
22/10/2024	350.978	0,61%	1,155	1,136	1,168	1,162
21/10/2024	279.488	-2,45%	1,179	1,15	1,192	1,155
18/10/2024	441.810	0,51%	1,18	1,174	1,217	1,184
17/10/2024	327.090	-0,25%	1,185	1,178	1,197	1,178
16/10/2024	264.730	-0,84%	1,18	1,176	1,214	1,181
15/10/2024	344.800	0,59%	1,18	1,163	1,218	1,191
14/10/2024	389.519	2,07%	1,165	1,162	1,21	1,184
11/10/2024	981.330	-4,92%	1,22	1,145	1,25	1,16
10/10/2024	1.573.538	-6,59%	1,306	1,183	1,31	1,22
09/10/2024	439.796	-1,21%	1,318	1,299	1,326	1,306
08/10/2024	378.708	-2,22%	1,35	1,322	1,368	1,322
07/10/2024	188.926	-1,96%	1,377	1,35	1,382	1,352
04/10/2024	324.417	2,30%	1,341	1,341	1,406	1,379
03/10/2024	530.808	-1,17%	1,355	1,325	1,373	1,348
02/10/2024	396.553	-0,66%	1,368	1,345	1,385	1,364
01/10/2024	697.275	-3,85%	1,46	1,366	1,461	1,373
30/09/2024	632.812	-7,69%	1,545	1,425	1,55	1,428
27/09/2024	561.867	1,78%	1,538	1,523	1,579	1,547
26/09/2024	786.545	8,49%	1,43	1,425	1,544	1,52
25/09/2024	170.212	0,22%	1,398	1,396	1,428	1,401
24/09/2024	132.457	0,58%	1,40	1,394	1,438	1,398
23/09/2024	378.113	-3,87%	1,445	1,38	1,445	1,39
20/09/2024	341.442	0,77%	1,45	1,426	1,488	1,446
19/09/2024	1.275.053	-3,04%	1,44	1,405	1,583	1,435
18/09/2024	553.101	-1,86%	1,50	1,471	1,536	1,48
17/09/2024	193.748	0,80%	1,502	1,477	1,522	1,508
16/09/2024	251.023	-3,11%	1,529	1,48	1,529	1,496
13/09/2024	162.826	1,91%	1,515	1,511	1,56	1,544
12/09/2024	265.260	2,85%	1,49	1,49	1,562	1,515
11/09/2024	228.662	-2,45%	1,507	1,436	1,507	1,473
10/09/2024	218.749	0,67%	1,49	1,49	1,57	1,51
09/09/2024	139.704	0,27%	1,491	1,49	1,54	1,50
06/09/2024	99.441	-2,54%	1,522	1,49	1,532	1,496
05/09/2024	240.216	6,08%	1,434	1,434	1,555	1,535
04/09/2024	158.305	-0,34%	1,423	1,415	1,461	1,447
03/09/2024	169.086	-2,88%	1,495	1,435	1,495	1,452
02/09/2024	229.208	-1,52%	1,515	1,461	1,515	1,495
30/08/2024	43.996	0,00%	1,511	1,511	1,533	1,518
29/08/2024	148.603	0,40%	1,503	1,50	1,535	1,518
28/08/2024	85.477	0,67%	1,508	1,50	1,534	1,512
27/08/2024	220.780	-0,13%	1,50	1,50	1,548	1,502
26/08/2024	97.381	-0,07%	1,508	1,485	1,525	1,504
23/08/2024	163.056	2,66%	1,486	1,471	1,519	1,505
22/08/2024	151.225	-1,61%	1,485	1,466	1,499	1,466
21/08/2024	124.270	1,36%	1,47	1,469	1,493	1,49
20/08/2024	151.843	-2,65%	1,512	1,452	1,522	1,47
19/08/2024	161.287	3,21%	1,453	1,453	1,51	1,51
16/08/2024	143.897	-0,81%	1,48	1,455	1,489	1,463
15/08/2024	256.051	1,79%	1,449	1,43	1,48	1,475
14/08/2024	239.285	1,90%	1,43	1,423	1,455	1,449
13/08/2024	164.728	1,86%	1,395	1,378	1,422	1,422
12/08/2024	158.938	-0,99%	1,41	1,396	1,449	1,396
09/08/2024	223.960	0,07%	1,422	1,398	1,439	1,41
08/08/2024	251.337	-1,61%	1,43	1,368	1,439	1,409
07/08/2024	294.149	1,49%	1,42	1,408	1,444	1,432
06/08/2024	488.186	5,93%	1,368	1,358	1,416	1,411
05/08/2024	1.045.515	-6,72%	1,371	1,30	1,383	1,332
02/08/2024	311.303	-2,53%	1,453	1,418	1,479	1,428
01/08/2024	563.878	-4,93%	1,534	1,457	1,555	1,465
31/07/2024	177.391	-1,41%	1,562	1,54	1,59	1,541
30/07/2024	384.084	-2,62%	1,60	1,54	1,615	1,563
29/07/2024	230.414	1,01%	1,596	1,572	1,62	1,605
26/07/2024	577.330	4,54%	1,511	1,50	1,60	1,589
25/07/2024	1.873.087	-8,27%	1,497	1,428	1,548	1,52
24/07/2024	200.271	0,12%	1,63	1,63	1,678	1,657
23/07/2024	547.677	-5,16%	1,75	1,63	1,75	1,655
22/07/2024	448.378	4,74%	1,667	1,667	1,757	1,745
19/07/2024	230.865	-2,97%	1,72	1,665	1,737	1,666
18/07/2024	249.382	1,18%	1,706	1,68	1,732	1,717
17/07/2024	410.520	0,12%	1,715	1,696	1,744	1,697
16/07/2024	792.211	-4,02%	1,766	1,665	1,779	1,695
15/07/2024	854.435	5,62%	1,672	1,654	1,77	1,766
12/07/2024	512.061	1,46%	1,66	1,652	1,694	1,672
11/07/2024	315.760	2,68%	1,62	1,599	1,65	1,648
10/07/2024	211.528	1,26%	1,585	1,585	1,626	1,605
09/07/2024	334.471	-2,64%	1,628	1,585	1,655	1,585