Solutions 30 SE (S30)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	1.096.634	-0,94%	1,79	1,705	1,797	1,7935
09/12/2022	632.527	2,58%	1,77	1,753	1,82	1,8105
08/12/2022	1.025.414	-0,37%	1,781	1,7145	1,7915	1,765
07/12/2022	1.693.055	-2,37%	1,80	1,712	1,8045	1,7715
06/12/2022	751.406	-4,43%	1,8845	1,805	1,8845	1,8145
05/12/2022	824.054	-1,91%	1,9455	1,89	1,955	1,8985
02/12/2022	1.322.876	2,08%	1,896	1,861	1,978	1,9355
01/12/2022	3.703.169	8,44%	1,8175	1,807	2,064	1,896
30/11/2022	4.519.533	-2,75%	1,807	1,7485	1,827	1,7485
29/11/2022	925.923	-1,21%	1,83	1,751	1,83	1,798
28/11/2022	685.888	-0,57%	1,83	1,791	1,8685	1,82
25/11/2022	524.107	-1,98%	1,8555	1,823	1,8865	1,8305
24/11/2022	1.136.435	1,74%	1,836	1,821	1,9205	1,8675
23/11/2022	899.642	-0,30%	1,8695	1,79	1,91	1,8355
22/11/2022	1.009.827	1,49%	1,8065	1,7605	1,842	1,841
21/11/2022	1.382.818	-4,93%	1,87	1,79	1,8975	1,814
18/11/2022	774.588	0,32%	1,91	1,8515	1,94	1,908
17/11/2022	860.089	-1,63%	1,933	1,877	2,05	1,902
16/11/2022	1.269.367	-7,97%	2,082	1,92	2,082	1,9335
15/11/2022	855.431	-3,31%	2,171	2,088	2,185	2,101
14/11/2022	700.560	1,26%	2,154	2,107	2,198	2,173
11/11/2022	1.804.085	4,73%	2,067	2,001	2,162	2,146
10/11/2022	1.535.152	3,88%	1,953	1,871	2,06	2,049
09/11/2022	577.208	-1,67%	2,00	1,943	2,008	1,9725
08/11/2022	922.037	3,00%	1,95	1,9145	2,06	2,006
07/11/2022	808.860	2,47%	1,8865	1,8535	1,9605	1,9475
04/11/2022	912.948	1,60%	1,867	1,864	1,93	1,9005
03/11/2022	831.477	-3,36%	1,91	1,818	1,91	1,8705
02/11/2022	800.995	-3,03%	2,014	1,9305	2,03	1,9355
01/11/2022	882.585	2,15%	1,9595	1,9555	2,062	1,996
31/10/2022	1.031.567	1,45%	1,93	1,93	2,012	1,954
28/10/2022	3.309.504	-16,91%	2,212	1,923	2,30	1,926
27/10/2022	1.224.505	-2,11%	2,288	2,22	2,40	2,318
26/10/2022	1.196.603	8,48%	2,173	2,164	2,378	2,368
25/10/2022	384.330	1,58%	2,173	2,11	2,194	2,183
24/10/2022	528.871	0,70%	2,124	2,092	2,166	2,149
21/10/2022	310.732	-0,19%	2,117	2,05	2,156	2,134
20/10/2022	546.066	1,57%	2,083	2,056	2,148	2,138
19/10/2022	549.037	-3,66%	2,216	2,10	2,216	2,105
18/10/2022	1.201.931	0,51%	2,332	2,178	2,332	2,185
17/10/2022	789.798	4,47%	2,107	2,06	2,174	2,174
14/10/2022	1.511.445	1,56%	2,089	2,033	2,16	2,081
13/10/2022	1.079.626	4,49%	1,961	1,9185	2,049	2,049
12/10/2022	508.202	-4,57%	2,05	1,959	2,06	1,961
11/10/2022	395.376	0,83%	2,017	2,002	2,07	2,055
10/10/2022	820.969	-2,02%	2,05	2,02	2,109	2,038
07/10/2022	1.382.526	-6,22%	2,185	2,046	2,217	2,08
06/10/2022	581.006	0,36%	2,20	2,193	2,281	2,218
05/10/2022	838.357	-1,07%	2,249	2,209	2,341	2,21
04/10/2022	1.780.558	-0,09%	2,345	2,193	2,39	2,234
03/10/2022	1.727.246	5,72%	2,045	2,02	2,236	2,236
30/09/2022	3.583.072	10,01%	1,91	1,91	2,137	2,115
29/09/2022	4.965.542	-18,30%	1,95	1,901	2,09	1,9225
28/09/2022	757.640	0,34%	2,35	2,243	2,376	2,353
27/09/2022	437.048	-1,43%	2,40	2,341	2,424	2,345
26/09/2022	872.550	1,15%	2,307	2,29	2,42	2,379
23/09/2022	1.639.267	-4,00%	2,396	2,289	2,44	2,352
22/09/2022	735.319	-6,45%	2,514	2,445	2,56	2,45
21/09/2022	756.206	0,08%	2,56	2,52	2,637	2,619
20/09/2022	384.128	-3,04%	2,70	2,61	2,753	2,617
19/09/2022	496.354	-1,17%	2,70	2,62	2,718	2,699
16/09/2022	575.168	-3,23%	2,78	2,702	2,80	2,731
15/09/2022	366.420	-2,56%	2,896	2,809	2,919	2,822
14/09/2022	405.168	-0,41%	2,861	2,843	2,97	2,896
13/09/2022	973.120	-5,95%	3,078	2,908	3,133	2,908
12/09/2022	1.167.340	4,50%	2,991	2,951	3,094	3,092
09/09/2022	1.349.205	6,06%	2,814	2,791	2,959	2,959
08/09/2022	764.368	-1,97%	2,87	2,70	2,87	2,79
07/09/2022	306.593	-0,97%	2,876	2,799	2,876	2,846
06/09/2022	369.116	-0,35%	2,906	2,833	2,96	2,874
05/09/2022	332.557	-2,04%	2,843	2,82	2,905	2,884
02/09/2022	623.724	5,86%	2,83	2,811	2,956	2,944
01/09/2022	828.278	-4,76%	2,886	2,76	2,886	2,781
31/08/2022	421.972	0,24%	2,939	2,882	2,971	2,92
30/08/2022	606.130	-0,14%	2,956	2,854	3,007	2,913
29/08/2022	597.166	-1,35%	2,878	2,84	2,97	2,917
26/08/2022	1.089.646	-4,30%	3,12	2,95	3,139	2,957
25/08/2022	341.442	-0,96%	3,09	3,05	3,158	3,09
24/08/2022	870.725	-0,45%	3,113	3,015	3,136	3,12
23/08/2022	361.367	0,45%	3,06	3,05	3,18	3,134
22/08/2022	522.706	-4,00%	3,23	3,09	3,253	3,12
19/08/2022	610.995	-4,19%	3,35	3,23	3,363	3,25
18/08/2022	310.777	0,15%	3,352	3,336	3,424	3,392
17/08/2022	763.091	-4,89%	3,582	3,365	3,582	3,387
16/08/2022	574.850	-1,17%	3,616	3,531	3,67	3,561
15/08/2022	437.928	-1,18%	3,67	3,569	3,673	3,603
12/08/2022	720.201	1,67%	3,563	3,542	3,65	3,646
11/08/2022	1.023.317	0,50%	3,586	3,503	3,68	3,586
10/08/2022	1.144.286	4,51%	3,381	3,336	3,58	3,568
09/08/2022	740.465	-3,70%	3,535	3,375	3,535	3,414
08/08/2022	1.023.706	2,87%	3,447	3,401	3,56	3,545
05/08/2022	1.135.271	0,61%	3,411	3,361	3,483	3,446
04/08/2022	1.258.594	-0,09%	3,433	3,373	3,527	3,425
03/08/2022	1.084.888	5,87%	3,249	3,22	3,429	3,428
02/08/2022	940.799	-2,44%	3,273	3,171	3,288	3,238
01/08/2022	869.098	0,52%	3,326	3,256	3,386	3,319
29/07/2022	1.742.742	4,79%	3,17	3,05	3,326	3,302
28/07/2022	2.558.725	-9,48%	3,481	3,015	3,499	3,151
27/07/2022	682.689	7,77%	3,329	3,254	3,50	3,481
26/07/2022	540.843	-4,58%	3,415	3,23	3,45	3,23