Sage Group PLC / The (SGE)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 15/12/2025 |
452.903 |
1,33%
|
1.076,75
|
1.072,75
|
1.102,00
|
1.085,75
|
| 12/12/2025 |
444.786 |
0,05%
|
1.082,00
|
1.067,50
|
1.085,00
|
1.071,50
|
| 11/12/2025 |
432.057 |
0,00%
|
1.067,50
|
1.055,00
|
1.071,50
|
1.071,00
|
| 10/12/2025 |
472.362 |
-0,42%
|
1.075,00
|
1.055,75
|
1.077,00
|
1.071,00
|
| 09/12/2025 |
801.532 |
0,82%
|
1.070,00
|
1.070,00
|
1.103,00
|
1.075,50
|
| 08/12/2025 |
348.735 |
-0,35%
|
1.071,50
|
1.060,50
|
1.072,50
|
1.066,75
|
| 05/12/2025 |
380.820 |
0,52%
|
1.070,00
|
1.059,75
|
1.074,00
|
1.070,50
|
| 04/12/2025 |
598.326 |
0,19%
|
1.068,50
|
1.063,50
|
1.079,00
|
1.065,00
|
| 03/12/2025 |
802.267 |
-0,28%
|
1.068,00
|
1.060,00
|
1.070,25
|
1.063,00
|
| 02/12/2025 |
603.791 |
-0,47%
|
1.075,50
|
1.061,50
|
1.077,50
|
1.066,00
|
| 01/12/2025 |
452.295 |
-0,28%
|
1.071,50
|
1.060,00
|
1.077,00
|
1.071,00
|
| 28/11/2025 |
415.965 |
0,30%
|
1.074,00
|
1.066,00
|
1.077,00
|
1.074,00
|
| 27/11/2025 |
368.971 |
0,35%
|
1.066,00
|
1.066,00
|
1.075,00
|
1.070,75
|
| 26/11/2025 |
673.665 |
-1,91%
|
1.085,50
|
1.057,50
|
1.086,50
|
1.067,00
|
| 25/11/2025 |
429.425 |
-0,12%
|
1.087,00
|
1.077,50
|
1.092,75
|
1.087,75
|
| 24/11/2025 |
602.755 |
2,23%
|
1.071,00
|
1.071,00
|
1.096,50
|
1.089,00
|
| 21/11/2025 |
716.753 |
-1,80%
|
1.075,00
|
1.053,00
|
1.091,00
|
1.065,25
|
| 20/11/2025 |
997.927 |
-0,44%
|
1.101,50
|
1.081,25
|
1.112,00
|
1.084,75
|
| 19/11/2025 |
1.215.102 |
1,40%
|
1.154,50
|
1.078,75
|
1.154,50
|
1.089,50
|
| 18/11/2025 |
540.844 |
-0,62%
|
1.065,00
|
1.035,00
|
1.081,00
|
1.074,50
|
| 17/11/2025 |
442.484 |
-0,51%
|
1.093,00
|
1.079,00
|
1.093,00
|
1.081,25
|
| 14/11/2025 |
578.846 |
-1,90%
|
1.090,50
|
1.075,50
|
1.094,50
|
1.086,75
|
| 13/11/2025 |
376.684 |
-1,09%
|
1.124,75
|
1.100,50
|
1.130,50
|
1.107,75
|
| 12/11/2025 |
334.829 |
-0,71%
|
1.121,50
|
1.114,00
|
1.129,50
|
1.120,00
|
| 11/11/2025 |
258.795 |
2,08%
|
1.112,00
|
1.109,50
|
1.133,50
|
1.128,00
|
| 10/11/2025 |
532.305 |
0,55%
|
1.102,00
|
1.101,00
|
1.115,00
|
1.105,00
|
| 07/11/2025 |
626.301 |
-1,44%
|
1.117,00
|
1.089,25
|
1.123,00
|
1.099,00
|
| 06/11/2025 |
357.128 |
-4,05%
|
1.159,50
|
1.113,00
|
1.160,75
|
1.115,00
|
| 05/11/2025 |
439.222 |
0,63%
|
1.145,00
|
1.140,75
|
1.166,50
|
1.162,00
|
| 04/11/2025 |
826.286 |
-0,67%
|
1.169,50
|
1.151,00
|
1.172,50
|
1.154,75
|
| 03/11/2025 |
457.743 |
1,31%
|
1.159,00
|
1.159,00
|
1.169,00
|
1.162,50
|
| 31/10/2025 |
279.933 |
-0,37%
|
1.145,25
|
1.142,00
|
1.153,00
|
1.147,50
|
| 30/10/2025 |
356.583 |
0,35%
|
1.141,00
|
1.132,50
|
1.155,00
|
1.151,75
|
| 29/10/2025 |
486.865 |
-2,40%
|
1.165,00
|
1.141,25
|
1.173,50
|
1.147,75
|
