Solutions 30 SE (S30)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
27/09/2023	1.189.485	1,88%	1,901	1,85	2,028	1,955
26/09/2023	1.886.617	-6,75%	2,04	1,905	2,048	1,919
25/09/2023	2.191.249	-6,46%	2,216	1,996	2,216	2,058
22/09/2023	3.944.701	-16,79%	2,29	2,092	2,29	2,20
21/09/2023	501.173	-1,71%	2,67	2,622	2,73	2,644
20/09/2023	560.431	0,75%	2,686	2,67	2,75	2,69
19/09/2023	393.575	3,01%	2,588	2,558	2,684	2,67
18/09/2023	376.537	-1,60%	2,616	2,568	2,634	2,592
15/09/2023	700.639	1,07%	2,622	2,608	2,75	2,634
14/09/2023	462.789	3,99%	2,50	2,50	2,622	2,606
13/09/2023	417.648	-2,03%	2,54	2,486	2,56	2,506
12/09/2023	369.251	-0,93%	2,598	2,536	2,608	2,558
11/09/2023	299.508	0,39%	2,562	2,558	2,64	2,582
08/09/2023	281.943	0,71%	2,542	2,54	2,60	2,572
07/09/2023	775.744	-4,13%	2,658	2,516	2,668	2,554
06/09/2023	446.557	-1,84%	2,70	2,642	2,708	2,664
05/09/2023	297.265	-0,44%	2,726	2,69	2,73	2,714
04/09/2023	361.140	-2,57%	2,80	2,71	2,81	2,726
01/09/2023	181.676	-0,29%	2,804	2,784	2,82	2,798
31/08/2023	430.082	-2,43%	2,888	2,788	2,89	2,806
30/08/2023	281.082	0,98%	2,84	2,804	2,884	2,876
29/08/2023	373.874	1,79%	2,82	2,796	2,852	2,848
28/08/2023	281.874	0,94%	2,814	2,756	2,828	2,798
25/08/2023	346.151	-0,22%	2,76	2,75	2,81	2,772
24/08/2023	308.420	-1,35%	2,838	2,772	2,862	2,778
23/08/2023	236.314	0,72%	2,784	2,778	2,84	2,816
22/08/2023	289.189	4,02%	2,70	2,698	2,82	2,796
21/08/2023	364.191	-2,40%	2,74	2,682	2,768	2,688
18/08/2023	339.889	0,44%	2,728	2,72	2,79	2,754
17/08/2023	183.736	0,22%	2,736	2,726	2,786	2,742
16/08/2023	374.506	-1,30%	2,752	2,73	2,794	2,736
15/08/2023	197.852	-0,72%	2,786	2,754	2,80	2,772
14/08/2023	242.878	-0,43%	2,816	2,78	2,824	2,792
11/08/2023	450.791	1,23%	2,75	2,742	2,86	2,804
10/08/2023	482.246	-0,57%	2,80	2,752	2,822	2,77
09/08/2023	208.000	-0,07%	2,82	2,78	2,864	2,786
08/08/2023	407.283	-1,76%	2,834	2,758	2,848	2,788
07/08/2023	287.754	-0,14%	2,826	2,826	2,896	2,838
04/08/2023	358.402	-0,91%	2,882	2,826	2,94	2,842
03/08/2023	397.733	1,06%	2,828	2,79	2,878	2,868
02/08/2023	589.276	-1,94%	2,846	2,80	2,882	2,838
01/08/2023	582.784	-3,02%	2,954	2,86	2,974	2,894
31/07/2023	818.548	-1,97%	3,05	2,92	3,076	2,984
28/07/2023	903.190	-3,37%	3,11	3,00	3,13	3,044
27/07/2023	1.043.005	-2,54%	3,292	3,136	3,314	3,15
26/07/2023	3.483.672	5,14%	3,22	3,20	3,414	3,232
25/07/2023	1.012.049	3,02%	3,01	2,982	3,136	3,074
24/07/2023	340.128	1,22%	2,926	2,92	3,004	2,984
21/07/2023	469.889	-2,26%	3,014	2,922	3,014	2,948
20/07/2023	491.505	-0,27%	3,04	2,984	3,05	3,016
19/07/2023	747.208	5,00%	2,902	2,874	3,024	3,024
18/07/2023	181.423	1,55%	2,856	2,852	2,89	2,88
17/07/2023	269.481	-1,39%	2,85	2,82	2,866	2,836
14/07/2023	342.353	-0,83%	2,896	2,868	2,928	2,876
13/07/2023	536.259	2,04%	2,858	2,858	2,92	2,90
12/07/2023	297.954	1,50%	2,83	2,802	2,85	2,842
11/07/2023	337.656	0,87%	2,80	2,778	2,858	2,80
10/07/2023	269.466	0,95%	2,786	2,73	2,80	2,776
07/07/2023	359.039	2,84%	2,68	2,68	2,776	2,75
06/07/2023	342.651	-2,48%	2,716	2,668	2,726	2,674
05/07/2023	262.587	-3,38%	2,848	2,73	2,848	2,742
04/07/2023	370.434	2,68%	2,78	2,742	2,854	2,838
03/07/2023	218.719	-0,86%	2,80	2,764	2,82	2,764
30/06/2023	349.623	0,65%	2,77	2,764	2,838	2,788
29/06/2023	503.836	-1,28%	2,84	2,746	2,856	2,77
28/06/2023	502.281	4,31%	2,73	2,72	2,83	2,806
27/06/2023	459.285	-1,39%	2,73	2,66	2,774	2,69
26/06/2023	649.778	-1,87%	2,79	2,686	2,79	2,728
23/06/2023	441.687	-2,46%	2,804	2,75	2,842	2,78
22/06/2023	560.647	-0,35%	2,814	2,734	2,88	2,85
21/06/2023	574.370	-2,99%	2,95	2,86	2,974	2,86
20/06/2023	456.660	0,20%	2,948	2,92	3,01	2,948
19/06/2023	750.738	-3,54%	3,03	2,932	3,088	2,942
16/06/2023	1.182.136	-3,05%	3,18	3,014	3,224	3,05
15/06/2023	326.996	-0,57%	3,128	3,11	3,156	3,146
14/06/2023	752.906	-1,06%	3,172	3,112	3,196	3,164
13/06/2023	768.056	0,57%	3,21	3,174	3,284	3,198
12/06/2023	1.395.106	5,72%	3,028	3,028	3,208	3,18
09/06/2023	549.552	-0,66%	3,03	3,00	3,092	3,008
08/06/2023	308.391	0,60%	2,982	2,94	3,038	3,028
07/06/2023	214.479	-0,99%	3,05	2,994	3,06	3,01
06/06/2023	461.936	2,08%	2,972	2,922	3,064	3,04
05/06/2023	501.542	-2,17%	3,056	2,966	3,058	2,978
02/06/2023	532.365	0,00%	3,072	3,034	3,12	3,044
01/06/2023	513.984	1,47%	3,036	2,994	3,106	3,044
31/05/2023	177.742	-0,13%	2,98	2,93	3,002	3,00
30/05/2023	377.966	-0,86%	3,05	2,988	3,074	2,994
29/05/2023	404.121	1,68%	2,99	2,99	3,078	3,02
26/05/2023	401.865	2,06%	2,93	2,922	2,988	2,97
25/05/2023	452.474	-0,41%	2,93	2,902	2,98	2,91
24/05/2023	692.225	-3,25%	3,00	2,872	3,00	2,922
23/05/2023	464.495	-0,85%	3,054	3,02	3,11	3,02
22/05/2023	624.849	1,53%	3,00	2,982	3,12	3,046
19/05/2023	634.706	3,95%	2,882	2,88	3,034	3,00
18/05/2023	372.471	-1,10%	2,90	2,862	2,942	2,886
17/05/2023	1.578.765	-4,01%	3,01	2,83	3,016	2,918
16/05/2023	728.396	-1,55%	3,088	3,04	3,14	3,04
15/05/2023	859.590	1,85%	3,084	2,974	3,10	3,088
12/05/2023	1.202.966	2,99%	2,926	2,85	3,054	3,032
11/05/2023	2.960.959	2,65%	3,07	2,924	3,29	2,944