Sage Group PLC / The (SGE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
0 |
0,05%
|
1.090,50
|
1.083,00
|
1.095,00
|
1.089,00
|
| 28-06-2024 |
344.591 |
0,05%
|
1.090,50
|
1.083,00
|
1.095,00
|
1.089,00
|
| 27-06-2024 |
347.413 |
-0,50%
|
1.093,50
|
1.082,25
|
1.094,50
|
1.088,50
|
| 26-06-2024 |
386.395 |
1,06%
|
1.087,00
|
1.081,00
|
1.095,00
|
1.094,00
|
| 25-06-2024 |
331.060 |
0,79%
|
1.070,50
|
1.067,00
|
1.084,50
|
1.082,50
|
| 24-06-2024 |
304.852 |
-0,33%
|
1.079,25
|
1.071,00
|
1.082,00
|
1.074,00
|
| 21-06-2024 |
346.401 |
-0,42%
|
1.079,50
|
1.073,50
|
1.084,50
|
1.077,50
|
| 20-06-2024 |
273.068 |
1,15%
|
1.075,00
|
1.070,50
|
1.082,50
|
1.082,00
|
| 19-06-2024 |
330.334 |
0,12%
|
1.063,50
|
1.063,50
|
1.073,25
|
1.069,75
|
| 18-06-2024 |
451.004 |
1,02%
|
1.062,50
|
1.056,50
|
1.070,00
|
1.068,50
|
| 17-06-2024 |
619.688 |
-0,02%
|
1.061,00
|
1.055,00
|
1.062,50
|
1.057,75
|
| 14-06-2024 |
701.515 |
2,12%
|
1.037,75
|
1.037,75
|
1.061,50
|
1.058,00
|
| 13-06-2024 |
284.660 |
-1,71%
|
1.048,00
|
1.035,50
|
1.055,00
|
1.036,00
|
| 12-06-2024 |
445.501 |
1,62%
|
1.045,00
|
1.036,50
|
1.063,00
|
1.054,00
|
| 11-06-2024 |
292.668 |
-0,79%
|
1.049,50
|
1.030,50
|
1.054,50
|
1.037,25
|
| 10-06-2024 |
125.595 |
-1,79%
|
1.052,00
|
1.043,50
|
1.057,00
|
1.045,50
|
| 07-06-2024 |
271.825 |
-0,14%
|
1.065,50
|
1.054,50
|
1.067,50
|
1.064,50
|
| 06-06-2024 |
374.596 |
2,65%
|
1.044,50
|
1.044,50
|
1.067,50
|
1.066,00
|
| 05-06-2024 |
314.157 |
1,27%
|
1.032,50
|
1.027,50
|
1.039,50
|
1.038,50
|
| 04-06-2024 |
271.185 |
0,34%
|
1.016,25
|
1.015,00
|
1.033,50
|
1.025,50
|
| 03-06-2024 |
401.898 |
0,62%
|
1.034,00
|
1.019,75
|
1.034,50
|
1.022,00
|
| 31-05-2024 |
477.359 |
-0,71%
|
1.010,50
|
1.004,50
|
1.020,25
|
1.015,75
|
| 30-05-2024 |
466.993 |
-3,45%
|
1.040,50
|
1.019,00
|
1.040,50
|
1.023,00
|
| 29-05-2024 |
381.261 |
-0,21%
|
1.074,50
|
1.052,25
|
1.074,50
|
1.059,50
|
| 28-05-2024 |
662.171 |
-0,21%
|
1.052,50
|
1.050,00
|
1.070,00
|
1.061,75
|
| 27-05-2024 |
0 |
-1,66%
|
1.064,75
|
1.061,00
|
1.077,75
|
1.064,00
|
| 24-05-2024 |
428.418 |
-1,66%
|
1.064,75
|
1.061,00
|
1.077,75
|
1.064,00
|
| 23-05-2024 |
348.103 |
-0,02%
|
1.083,00
|
1.072,50
|
1.085,00
|
1.082,00
|
| 22-05-2024 |
481.998 |
1,33%
|
1.064,00
|
1.064,00
|
1.083,00
|
1.082,25
|
| 21-05-2024 |
569.840 |
-1,43%
|
1.085,50
|
1.068,00
|
1.091,00
|
1.068,00
|
| 20-05-2024 |
971.416 |
-2,21%
|
1.105,00
|
1.071,00
|
1.105,00
|
1.083,50
|
| 17-05-2024 |
945.762 |
1,79%
|
1.080,50
|
1.078,00
|
1.108,75
|
1.108,00
|
| 16-05-2024 |
2.498.531 |
-9,22%
|
979,80
|
958,60
|
1.156,00
|
1.088,50
|
| 15-05-2024 |
592.045 |
0,42%
|
1.199,00
|
1.184,00
|
1.203,50
|
1.199,00
|
| 14-05-2024 |
436.484 |
-0,21%
|
1.192,50
|
1.189,00
|
1.198,00
|
1.194,00
|
| 13-05-2024 |
289.018 |
-0,25%
|
1.198,50
|
1.192,50
|
1.203,50
|
1.196,50
|
| 10-05-2024 |
371.462 |
-0,29%
|
1.205,50
|
1.192,00
|
1.206,00
|
1.199,50
|
| 09-05-2024 |
213.762 |
0,38%
|
1.196,00
|
1.194,50
|
1.205,00
|
1.203,00
|
| 08-05-2024 |
315.809 |
0,34%
|
1.189,00
|
1.189,00
|
1.205,00
|
1.198,50
|
| 07-05-2024 |
377.252 |
1,10%
|
1.201,50
|
1.184,00
|
1.205,00
|
1.194,50
|
| 06-05-2024 |
0 |
2,12%
|
1.169,00
|
1.163,00
|
1.183,50
|
1.181,50
|
| 03-05-2024 |
292.664 |
2,12%
|
1.169,00
|
1.163,00
|
1.183,50
|
1.181,50
|
| 02-05-2024 |
271.221 |
-0,35%
|
1.159,50
|
1.151,00
|
1.162,50
|
1.157,00
|
| 01-05-2024 |
245.723 |
-0,51%
|
1.147,00
|
1.146,50
|
1.163,00
|
1.161,00
|
| 30-04-2024 |
444.203 |
0,28%
|
1.160,00
|
1.152,50
|
1.173,00
|
1.167,00
|
| 29-04-2024 |
329.218 |
-0,92%
|
1.170,50
|
1.163,00
|
1.179,00
|
1.163,75
|
| 26-04-2024 |
350.246 |
0,86%
|
1.168,00
|
1.163,00
|
1.177,50
|
1.174,50
|
| 25-04-2024 |
481.231 |
-0,49%
|
1.161,00
|
1.151,00
|
1.168,00
|
1.164,50
|
| 24-04-2024 |
322.593 |
0,93%
|
1.166,00
|
1.165,50
|
1.181,00
|
1.170,25
|
| 23-04-2024 |
572.973 |
1,31%
|
1.156,50
|
1.149,50
|
1.160,00
|
1.159,50
|
| 22-04-2024 |
670.029 |
0,44%
|
1.148,00
|
1.141,00
|
1.153,50
|
1.144,50
|
| 19-04-2024 |
363.261 |
-0,81%
|
1.139,50
|
1.134,00
|
1.144,00
|
1.139,50
|
| 18-04-2024 |
453.482 |
-0,13%
|
1.147,50
|
1.136,50
|
1.153,00
|
1.148,75
|
| 17-04-2024 |
520.276 |
-0,54%
|
1.157,50
|
1.148,50
|
1.166,50
|
1.150,25
|
| 16-04-2024 |
385.963 |
-1,87%
|
1.164,00
|
1.150,50
|
1.166,00
|
1.156,50
|
| 15-04-2024 |
257.642 |
0,26%
|
1.183,50
|
1.175,50
|
1.195,00
|
1.178,50
|
| 12-04-2024 |
364.548 |
-2,33%
|
1.207,00
|
1.171,50
|
1.211,00
|
1.175,50
|
| 11-04-2024 |
501.965 |
-0,70%
|
1.208,25
|
1.179,00
|
1.210,00
|
1.203,50
|
| 10-04-2024 |
289.511 |
0,12%
|
1.213,00
|
1.196,75
|
1.213,00
|
1.212,00
|
| 09-04-2024 |
322.776 |
-0,37%
|
1.213,50
|
1.204,00
|
1.216,50
|
1.210,50
|
| 08-04-2024 |
353.120 |
-2,43%
|
1.246,00
|
1.210,00
|
1.246,00
|
1.215,00
|
| 05-04-2024 |
342.428 |
-0,08%
|
1.234,50
|
1.227,00
|
1.248,50
|
1.245,25
|
| 04-04-2024 |
243.162 |
-0,16%
|
1.246,50
|
1.233,50
|
1.250,50
|
1.246,25
|
| 03-04-2024 |
340.233 |
-0,14%
|
1.248,00
|
1.240,50
|
1.253,00
|
1.248,25
|
| 02-04-2024 |
619.480 |
-1,26%
|
1.266,25
|
1.244,25
|
1.272,50
|
1.250,00
|
| 01-04-2024 |
0 |
-0,04%
|
1.267,00
|
1.249,50
|
1.269,00
|
1.266,00
|
| 28-03-2024 |
363.731 |
-0,04%
|
1.267,00
|
1.249,50
|
1.269,00
|
1.266,00
|
| 27-03-2024 |
276.044 |
-1,13%
|
1.283,00
|
1.260,75
|
1.285,00
|
1.266,50
|
| 26-03-2024 |
217.077 |
0,99%
|
1.266,00
|
1.266,00
|
1.283,00
|
1.281,00
|
| 25-03-2024 |
546.765 |
0,48%
|
1.266,00
|
1.260,50
|
1.285,00
|
1.268,50
|
| 22-03-2024 |
372.810 |
-0,12%
|
1.266,50
|
1.253,75
|
1.270,50
|
1.262,50
|
| 21-03-2024 |
626.623 |
2,89%
|
1.237,00
|
1.226,00
|
1.264,50
|
1.264,00
|
| 20-03-2024 |
251.753 |
0,47%
|
1.226,00
|
1.221,00
|
1.233,00
|
1.228,50
|
| 19-03-2024 |
206.135 |
0,31%
|
1.219,00
|
1.215,00
|
1.223,50
|
1.222,75
|
| 18-03-2024 |
288.888 |
0,27%
|
1.217,50
|
1.215,00
|
1.225,00
|
1.219,00
|
| 15-03-2024 |
466.225 |
-1,08%
|
1.225,50
|
1.214,25
|
1.237,00
|
1.215,75
|
| 14-03-2024 |
555.101 |
-0,41%
|
1.231,00
|
1.221,50
|
1.235,00
|
1.229,00
|
| 13-03-2024 |
460.278 |
-1,12%
|
1.244,00
|
1.231,00
|
1.246,50
|
1.234,00
|
| 12-03-2024 |
348.976 |
1,40%
|
1.242,50
|
1.235,00
|
1.248,50
|
1.248,00
|
| 11-03-2024 |
316.495 |
-1,26%
|
1.241,00
|
1.215,50
|
1.245,50
|
1.230,75
|
| 08-03-2024 |
479.627 |
-0,62%
|
1.250,75
|
1.240,50
|
1.253,00
|
1.246,50
|
| 07-03-2024 |
304.576 |
0,58%
|
1.250,00
|
1.244,00
|
1.256,00
|
1.254,25
|
| 06-03-2024 |
296.680 |
1,05%
|
1.234,00
|
1.231,50
|
1.248,00
|
1.247,00
|
| 05-03-2024 |
587.281 |
-1,36%
|
1.245,50
|
1.228,50
|
1.256,50
|
1.234,00
|
| 04-03-2024 |
509.586 |
0,77%
|
1.245,00
|
1.238,00
|
1.255,25
|
1.251,00
|
| 01-03-2024 |
526.585 |
-0,48%
|
1.260,00
|
1.227,00
|
1.260,50
|
1.241,50
|
| 29-02-2024 |
787.863 |
2,55%
|
1.222,00
|
1.220,75
|
1.253,50
|
1.247,50
|
| 28-02-2024 |
453.185 |
0,58%
|
1.213,00
|
1.209,50
|
1.228,25
|
1.216,50
|
| 27-02-2024 |
388.701 |
-0,06%
|
1.211,50
|
1.197,75
|
1.213,50
|
1.209,50
|
| 26-02-2024 |
522.523 |
-0,23%
|
1.215,50
|
1.209,00
|
1.225,00
|
1.210,25
|
| 23-02-2024 |
461.523 |
0,37%
|
1.211,50
|
1.210,00
|
1.218,25
|
1.213,00
|
| 22-02-2024 |
638.283 |
3,03%
|
1.182,00
|
1.182,00
|
1.210,25
|
1.208,50
|
| 21-02-2024 |
297.631 |
0,17%
|
1.175,50
|
1.160,75
|
1.178,50
|
1.173,00
|
| 20-02-2024 |
374.130 |
-1,43%
|
1.188,00
|
1.160,50
|
1.188,50
|
1.171,00
|
| 19-02-2024 |
268.148 |
0,98%
|
1.172,00
|
1.170,00
|
1.189,25
|
1.188,00
|
| 16-02-2024 |
488.211 |
1,01%
|
1.165,00
|
1.160,00
|
1.177,50
|
1.176,50
|
| 15-02-2024 |
457.663 |
-0,28%
|
1.178,50
|
1.157,50
|
1.181,50
|
1.164,75
|
| 14-02-2024 |
494.023 |
1,17%
|
1.163,00
|
1.157,00
|
1.174,50
|
1.168,00
|
| 13-02-2024 |
501.609 |
-1,75%
|
1.163,00
|
1.131,50
|
1.169,00
|
1.154,50
|
| 12-02-2024 |
392.493 |
-1,24%
|
1.194,50
|
1.174,50
|
1.195,00
|
1.175,00
|
Por favor leia o