Sage Group PLC / The (SGE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
25/11/2024	0	1,50%	1.283,50	1.269,50	1.304,75	1.288,50
22/11/2024	847.772	1,50%	1.283,50	1.269,50	1.304,75	1.288,50
21/11/2024	1.255.424	0,00%	1.271,00	1.246,50	1.282,00	1.269,50
20/11/2024	2.627.521	17,06%	1.208,50	1.208,00	1.311,00	1.269,50
19/11/2024	794.178	0,88%	1.081,00	1.071,00	1.094,00	1.084,50
18/11/2024	455.755	0,80%	1.066,00	1.060,75	1.075,50	1.075,00
15/11/2024	433.505	-0,84%	1.072,50	1.061,50	1.075,00	1.066,50
14/11/2024	400.988	1,03%	1.060,00	1.059,50	1.077,75	1.075,50
13/11/2024	396.918	0,00%	1.055,50	1.039,50	1.065,00	1.064,50
12/11/2024	442.364	-1,30%	1.065,50	1.064,00	1.077,00	1.064,50
11/11/2024	395.782	3,40%	1.047,00	1.046,00	1.078,50	1.078,50
08/11/2024	476.110	0,99%	1.037,00	1.029,00	1.045,75	1.043,00
07/11/2024	359.307	2,86%	1.011,00	1.010,00	1.036,25	1.032,75
06/11/2024	595.640	1,23%	1.007,50	999,80	1.017,25	1.004,00
05/11/2024	277.790	0,96%	980,60	978,20	994,40	991,80
04/11/2024	347.638	0,12%	981,00	974,30	983,80	982,40
01/11/2024	491.276	1,22%	971,40	962,20	985,40	981,20
31/10/2024	559.604	-2,16%	977,00	960,00	982,80	969,40
30/10/2024	437.199	-1,51%	1.003,00	989,00	1.006,50	990,80
29/10/2024	367.129	-0,79%	1.013,50	1.002,75	1.018,00	1.006,00
28/10/2024	360.648	0,30%	1.017,50	1.012,25	1.020,00	1.014,00
25/10/2024	165.897	-0,54%	1.022,00	1.004,50	1.024,00	1.011,00
24/10/2024	206.601	0,35%	1.017,50	1.012,50	1.023,50	1.016,50
23/10/2024	289.603	-1,32%	1.026,75	1.013,00	1.030,50	1.013,00
22/10/2024	377.022	-0,05%	1.030,00	1.024,00	1.040,25	1.026,50
21/10/2024	148.475	-0,77%	1.039,50	1.025,50	1.043,00	1.027,00
18/10/2024	287.764	0,63%	1.027,00	1.025,00	1.039,75	1.035,00
17/10/2024	345.655	1,33%	1.015,00	1.013,00	1.028,50	1.028,50
16/10/2024	208.164	0,05%	1.018,50	1.014,50	1.028,00	1.015,00
15/10/2024	322.603	-0,73%	1.030,00	1.009,50	1.037,00	1.014,50
14/10/2024	148.616	1,04%	1.010,00	1.010,00	1.023,25	1.022,00
11/10/2024	192.870	0,30%	1.011,50	1.006,50	1.014,50	1.011,50
10/10/2024	270.572	-0,84%	1.016,00	1.000,00	1.016,00	1.008,50
09/10/2024	252.957	1,60%	1.003,50	1.001,50	1.018,00	1.017,00
08/10/2024	334.169	-0,40%	992,60	984,40	1.002,50	1.001,00
07/10/2024	262.999	0,68%	1.004,00	998,00	1.006,00	1.005,00
04/10/2024	359.476	-0,78%	998,60	992,80	1.008,25	998,20
03/10/2024	211.609	-0,79%	1.015,00	1.004,00	1.018,75	1.006,00
02/10/2024	415.201	0,85%	1.006,50	999,90	1.014,50	1.014,00
01/10/2024	537.480	-1,52%	1.026,50	1.001,00	1.032,00	1.005,50
30/09/2024	327.359	-1,14%	1.021,00	1.020,00	1.035,75	1.021,00
27/09/2024	366.432	0,27%	1.026,00	1.019,75	1.032,75	1.032,75
26/09/2024	465.663	1,06%	1.028,00	1.025,00	1.037,50	1.030,00
25/09/2024	191.858	-0,88%	1.019,50	1.009,50	1.022,50	1.019,25
24/09/2024	302.735	1,06%	1.023,50	1.018,00	1.028,50	1.028,25
23/09/2024	518.216	0,59%	1.013,50	1.008,00	1.021,00	1.017,50
20/09/2024	276.418	-1,89%	1.022,00	1.009,00	1.023,50	1.011,50
19/09/2024	301.989	2,74%	1.013,00	1.011,00	1.033,00	1.031,00
18/09/2024	198.481	-1,45%	1.017,00	1.001,50	1.017,00	1.003,50
17/09/2024	382.220	-0,03%	1.023,50	1.018,00	1.028,00	1.018,25
16/09/2024	194.095	-1,16%	1.026,00	1.018,50	1.029,50	1.018,50
13/09/2024	427.098	-0,19%	1.033,50	1.025,25	1.042,00	1.030,50
12/09/2024	580.422	3,81%	1.021,50	1.012,50	1.035,50	1.032,50
11/09/2024	373.011	-0,54%	995,40	989,80	1.000,00	994,60
10/09/2024	407.452	0,28%	992,40	992,40	1.007,50	1.000,00
09/09/2024	183.445	1,36%	989,20	985,60	1.000,00	997,20
06/09/2024	389.392	-0,89%	991,00	983,00	998,80	983,80
05/09/2024	605.512	1,18%	999,80	980,60	1.008,00	992,60
04/09/2024	462.719	-2,87%	1.001,50	977,60	1.007,00	981,00
03/09/2024	284.931	-0,52%	1.019,00	1.009,00	1.025,00	1.010,00
02/09/2024	332.897	-0,03%	1.007,50	1.007,50	1.017,00	1.015,25
30/08/2024	327.754	0,35%	1.018,00	1.013,50	1.032,50	1.015,50
29/08/2024	674.456	0,35%	1.004,50	1.004,50	1.019,00	1.012,00
28/08/2024	389.059	0,55%	1.014,00	1.006,00	1.016,00	1.008,50
27/08/2024	907.717	0,00%	996,40	996,40	1.012,50	1.003,00
26/08/2024	0	-1,57%	1.015,00	1.001,50	1.015,00	1.003,00
23/08/2024	354.252	-1,57%	1.015,00	1.001,50	1.015,00	1.003,00
22/08/2024	213.425	-0,34%	1.019,50	1.019,00	1.027,50	1.019,00
21/08/2024	253.321	0,17%	1.026,50	1.021,50	1.029,00	1.022,50
20/08/2024	179.134	-0,99%	1.024,50	1.019,75	1.035,00	1.020,75
19/08/2024	128.878	1,45%	1.015,00	1.014,50	1.034,50	1.031,00
16/08/2024	223.643	-1,34%	1.029,00	1.016,00	1.030,50	1.016,25
15/08/2024	494.121	1,15%	1.021,50	1.012,50	1.033,50	1.030,00
14/08/2024	201.879	0,82%	1.019,50	1.014,00	1.023,50	1.018,25
13/08/2024	255.147	0,77%	1.008,00	995,60	1.011,00	1.010,00
12/08/2024	284.009	0,23%	1.000,00	997,40	1.004,50	1.002,25
09/08/2024	332.365	-0,03%	1.004,50	998,20	1.009,50	1.000,00
08/08/2024	924.364	-1,55%	1.007,50	984,80	1.010,00	1.000,25
07/08/2024	456.309	0,25%	1.019,00	1.002,50	1.023,00	1.016,00
06/08/2024	294.899	0,15%	1.018,00	1.011,50	1.023,50	1.013,50
05/08/2024	740.179	-2,86%	1.023,50	1.005,50	1.026,50	1.012,00
02/08/2024	966.185	-3,18%	1.056,50	1.032,50	1.064,00	1.041,75
01/08/2024	709.270	-1,19%	1.081,50	1.074,00	1.088,50	1.076,00
31/07/2024	440.666	1,33%	1.080,50	1.076,75	1.094,00	1.089,00
30/07/2024	954.110	-1,35%	1.060,50	998,40	1.077,00	1.074,75
29/07/2024	436.915	0,79%	1.085,00	1.082,00	1.096,50	1.089,50
26/07/2024	516.841	2,44%	1.061,00	1.060,50	1.081,25	1.081,00
25/07/2024	441.659	1,08%	1.034,00	1.025,00	1.057,50	1.055,25
24/07/2024	290.955	-1,56%	1.050,00	1.043,75	1.054,50	1.044,00
23/07/2024	374.901	0,66%	1.053,00	1.050,00	1.068,50	1.060,50
22/07/2024	162.852	1,15%	1.046,50	1.044,50	1.061,00	1.053,50
19/07/2024	236.168	-0,53%	1.036,50	1.032,75	1.043,00	1.041,50
18/07/2024	414.189	0,60%	1.044,50	1.042,00	1.059,50	1.047,00
17/07/2024	291.202	-1,44%	1.049,00	1.035,00	1.053,00	1.040,75
16/07/2024	215.755	0,86%	1.044,50	1.044,00	1.056,75	1.056,00
15/07/2024	163.846	-1,60%	1.057,25	1.043,50	1.062,50	1.047,00
12/07/2024	149.102	1,09%	1.058,00	1.049,50	1.064,00	1.064,00
11/07/2024	488.053	1,64%	1.035,00	1.030,50	1.055,00	1.052,50
10/07/2024	237.194	-1,96%	1.055,50	1.033,25	1.059,00	1.035,50
09/07/2024	300.600	-0,82%	1.064,50	1.055,50	1.069,50	1.056,25