Sage Group PLC / The (SGE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 12/05/2026 |
1.038.643 |
0,34%
|
867,80
|
859,80
|
878,20
|
877,40
|
| 11/05/2026 |
450.529 |
-0,55%
|
880,00
|
872,70
|
885,40
|
874,40
|
| 08/05/2026 |
577.716 |
-1,30%
|
885,60
|
875,20
|
891,00
|
879,20
|
| 07/05/2026 |
1.167.352 |
-0,25%
|
888,80
|
875,40
|
898,20
|
890,80
|
| 06/05/2026 |
528.925 |
-1,78%
|
911,40
|
891,20
|
924,20
|
893,00
|
| 05/05/2026 |
598.600 |
1,86%
|
886,00
|
886,00
|
916,20
|
909,20
|
| 01/05/2026 |
340.794 |
1,48%
|
880,00
|
877,60
|
893,40
|
892,60
|
| 30/04/2026 |
872.363 |
-0,73%
|
879,80
|
869,00
|
887,00
|
879,60
|
| 29/04/2026 |
859.998 |
-0,77%
|
892,60
|
873,00
|
893,80
|
886,10
|
| 28/04/2026 |
583.599 |
-1,65%
|
902,90
|
892,80
|
907,90
|
893,00
|
| 27/04/2026 |
405.165 |
0,00%
|
899,60
|
896,60
|
908,60
|
908,00
|
| 24/04/2026 |
499.765 |
2,02%
|
889,40
|
887,00
|
903,40
|
903,40
|
| 23/04/2026 |
603.723 |
-3,71%
|
909,40
|
879,00
|
912,40
|
885,50
|
| 22/04/2026 |
898.519 |
0,46%
|
907,10
|
902,80
|
931,00
|
919,60
|
| 21/04/2026 |
544.379 |
1,80%
|
899,60
|
898,00
|
920,40
|
915,40
|
| 20/04/2026 |
549.140 |
-3,00%
|
916,00
|
893,80
|
916,60
|
899,20
|
| 17/04/2026 |
1.230.120 |
3,38%
|
908,00
|
902,40
|
937,50
|
927,00
|
| 16/04/2026 |
750.097 |
2,88%
|
872,40
|
865,70
|
902,20
|
896,70
|
| 15/04/2026 |
646.215 |
3,54%
|
853,00
|
849,40
|
872,40
|
871,60
|
| 14/04/2026 |
334.996 |
0,33%
|
843,80
|
838,20
|
849,20
|
841,80
|
| 13/04/2026 |
1.137.005 |
2,33%
|
818,30
|
816,40
|
845,40
|
839,00
|
| 10/04/2026 |
1.253.556 |
-0,95%
|
842,20
|
813,20
|
847,60
|
819,90
|
| 09/04/2026 |
1.034.287 |
-3,05%
|
855,00
|
817,60
|
856,20
|
827,80
|
| 08/04/2026 |
983.029 |
0,19%
|
884,40
|
853,80
|
887,80
|
853,80
|
| 07/04/2026 |
1.349.186 |
-1,07%
|
863,20
|
850,00
|
874,80
|
852,20
|
| 02/04/2026 |
985.803 |
1,20%
|
836,10
|
834,80
|
865,40
|
861,40
|
| 01/04/2026 |
1.046.593 |
1,53%
|
856,60
|
839,40
|
864,80
|
851,00
|
| 31/03/2026 |
835.933 |
1,00%
|
831,00
|
831,00
|
847,00
|
838,20
|
| 30/03/2026 |
473.927 |
2,51%
|
811,40
|
809,20
|
830,60
|
829,90
|
| 27/03/2026 |
540.949 |
-0,30%
|
817,00
|
802,00
|
824,40
|
809,60
|
| 26/03/2026 |
674.102 |
-0,34%
|
809,60
|
797,60
|
819,40
|
812,00
|
| 25/03/2026 |
890.469 |
0,79%
|
814,80
|
807,80
|
825,20
|
814,80
|
| 24/03/2026 |
287.917 |
-1,50%
|
821,80
|
806,00
|
824,40
|
808,40
|
| 23/03/2026 |
561.681 |
-1,89%
|
839,60
|
823,30
|
850,60
|
825,20
|
| 20/03/2026 |
835.826 |
0,39%
|
838,80
|
831,40
|
849,00
|
841,10
|
| 19/03/2026 |
1.091.707 |
-0,30%
|
834,80
|
829,80
|
843,10
|
837,80
|
| 18/03/2026 |
771.616 |
-2,27%
|
855,60
|
838,40
|
858,60
|
840,30
|
| 17/03/2026 |
489.039 |
2,10%
|
847,20
|
837,20
|
860,40
|
859,80
|
| 16/03/2026 |
754.211 |
-0,53%
|
843,20
|
834,80
|
852,00
|
842,10
|
| 13/03/2026 |
491.081 |
1,07%
|
833,40
|
831,00
|
853,20
|
846,60
|
| 12/03/2026 |
649.767 |
0,82%
|
829,00
|
823,60
|
857,00
|
837,60
|
| 11/03/2026 |
968.210 |
-1,12%
|
836,70
|
821,60
|
845,00
|
830,80
|
| 10/03/2026 |
786.189 |
0,05%
|
851,40
|
823,50
|
853,00
|
840,20
|
| 09/03/2026 |
734.081 |
-0,21%
|
845,90
|
830,80
|
845,90
|
839,80
|
| 06/03/2026 |
1.376.921 |
0,80%
|
839,60
|
832,90
|
852,20
|
841,60
|
| 05/03/2026 |
1.845.964 |
0,18%
|
833,40
|
822,80
|
851,20
|
834,90
|
| 04/03/2026 |
801.262 |
-1,14%
|
860,20
|
825,80
|
861,20
|
833,40
|
| 03/03/2026 |
1.191.976 |
1,27%
|
843,20
|
827,20
|
846,20
|
843,00
|
| 02/03/2026 |
1.267.919 |
0,31%
|
817,40
|
816,20
|
841,00
|
832,40
|
| 27/02/2026 |
865.116 |
-0,05%
|
831,80
|
818,00
|
835,40
|
829,80
|
| 26/02/2026 |
925.267 |
3,91%
|
808,40
|
802,40
|
837,80
|
830,20
|
| 25/02/2026 |
543.232 |
1,78%
|
788,20
|
787,40
|
803,40
|
799,00
|
| 24/02/2026 |
925.062 |
0,31%
|
783,60
|
771,60
|
800,00
|
785,00
|
| 23/02/2026 |
485.547 |
-4,00%
|
811,00
|
775,60
|
815,00
|
782,60
|
| 20/02/2026 |
554.035 |
1,60%
|
821,00
|
809,20
|
829,20
|
815,20
|
| 19/02/2026 |
580.819 |
-0,20%
|
810,90
|
800,00
|
813,80
|
802,40
|
| 18/02/2026 |
438.322 |
0,16%
|
795,60
|
792,80
|
806,60
|
804,00
|
| 17/02/2026 |
695.775 |
2,13%
|
787,20
|
787,20
|
810,40
|
802,70
|
| 16/02/2026 |
443.602 |
-2,42%
|
830,60
|
782,00
|
830,60
|
786,00
|
| 13/02/2026 |
1.365.953 |
0,66%
|
791,90
|
790,60
|
813,60
|
805,50
|
| 12/02/2026 |
782.123 |
-1,37%
|
816,80
|
797,00
|
821,20
|
800,20
|
| 11/02/2026 |
1.162.625 |
-4,24%
|
846,40
|
808,00
|
850,90
|
811,30
|
| 10/02/2026 |
821.779 |
0,85%
|
842,00
|
825,70
|
860,00
|
847,20
|
| 09/02/2026 |
804.252 |
-0,79%
|
848,00
|
822,60
|
863,60
|
840,10
|
| 06/02/2026 |
714.350 |
-2,51%
|
855,20
|
834,40
|
860,40
|
846,80
|
| 05/02/2026 |
942.453 |
1,85%
|
855,00
|
848,60
|
874,80
|
868,60
|
| 04/02/2026 |
2.655.320 |
-3,40%
|
867,00
|
832,60
|
872,20
|
852,80
|
| 03/02/2026 |
1.546.283 |
-8,58%
|
965,20
|
882,60
|
965,20
|
882,80
|
| 02/02/2026 |
870.343 |
0,75%
|
964,60
|
963,60
|
976,00
|
965,60
|
| 30/01/2026 |
836.293 |
0,84%
|
958,80
|
957,40
|
976,40
|
958,40
|
| 29/01/2026 |
1.249.945 |
-4,80%
|
996,60
|
944,50
|
996,60
|
950,40
|
| 28/01/2026 |
1.294.797 |
0,86%
|
989,20
|
988,40
|
1.013,00
|
998,30
|
| 27/01/2026 |
1.688.780 |
-5,33%
|
1.061,75
|
988,60
|
1.108,25
|
989,80
|
| 26/01/2026 |
619.430 |
1,60%
|
1.030,50
|
1.021,50
|
1.048,00
|
1.045,50
|
| 23/01/2026 |
818.457 |
0,15%
|
1.025,50
|
1.014,00
|
1.033,00
|
1.029,00
|
| 22/01/2026 |
1.000.317 |
-0,10%
|
1.024,00
|
1.004,50
|
1.035,00
|
1.027,50
|
| 21/01/2026 |
850.111 |
-1,15%
|
1.038,00
|
1.024,50
|
1.043,50
|
1.028,50
|
| 20/01/2026 |
785.388 |
0,27%
|
1.036,75
|
1.031,50
|
1.050,50
|
1.040,50
|
| 19/01/2026 |
731.199 |
-0,77%
|
1.040,50
|
1.035,00
|
1.053,00
|
1.037,75
|
| 16/01/2026 |
660.317 |
0,84%
|
1.037,50
|
1.024,50
|
1.046,50
|
1.045,75
|
| 15/01/2026 |
689.655 |
-0,96%
|
1.057,50
|
1.036,50
|
1.069,00
|
1.037,00
|
| 14/01/2026 |
1.262.723 |
-5,63%
|
1.104,50
|
1.047,00
|
1.108,50
|
1.047,00
|
| 13/01/2026 |
464.998 |
0,41%
|
1.103,25
|
1.099,50
|
1.127,25
|
1.109,50
|
| 12/01/2026 |
541.414 |
2,22%
|
1.100,50
|
1.090,00
|
1.121,50
|
1.105,00
|
| 09/01/2026 |
335.247 |
0,70%
|
1.067,50
|
1.067,00
|
1.088,00
|
1.081,00
|
| 08/01/2026 |
901.839 |
-0,37%
|
1.062,50
|
1.058,00
|
1.073,50
|
1.073,50
|
| 07/01/2026 |
576.916 |
0,77%
|
1.065,00
|
1.063,00
|
1.079,50
|
1.077,50
|
| 06/01/2026 |
988.079 |
-0,12%
|
1.063,50
|
1.051,00
|
1.075,00
|
1.069,25
|
| 05/01/2026 |
839.149 |
1,33%
|
1.054,00
|
1.038,50
|
1.071,50
|
1.070,50
|
| 02/01/2026 |
455.451 |
-2,45%
|
1.087,50
|
1.049,00
|
1.094,50
|
1.056,50
|
| 31/12/2025 |
37.682 |
-0,23%
|
1.088,00
|
1.082,00
|
1.088,00
|
1.083,00
|
| 30/12/2025 |
128.799 |
0,14%
|
1.081,00
|
1.080,25
|
1.085,75
|
1.085,50
|
| 29/12/2025 |
225.560 |
0,09%
|
1.081,50
|
1.080,50
|
1.090,00
|
1.084,00
|
| 24/12/2025 |
59.253 |
-0,32%
|
1.084,50
|
1.081,50
|
1.088,00
|
1.083,00
|
| 23/12/2025 |
143.272 |
-0,09%
|
1.090,00
|
1.083,50
|
1.092,50
|
1.086,50
|
| 22/12/2025 |
104.537 |
0,30%
|
1.083,50
|
1.083,00
|
1.090,50
|
1.087,50
|
| 19/12/2025 |
204.383 |
-1,32%
|
1.085,00
|
1.082,00
|
1.092,00
|
1.084,25
|
| 18/12/2025 |
382.255 |
1,08%
|
1.083,50
|
1.082,00
|
1.099,75
|
1.098,75
|
| 17/12/2025 |
274.431 |
0,70%
|
1.081,00
|
1.077,75
|
1.089,50
|
1.087,00
|
| 16/12/2025 |
397.673 |
-0,58%
|
1.087,00
|
1.075,50
|
1.087,50
|
1.079,50
|
