Sage Group PLC / The (SGE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
09-02-2024	591.569	1,62%	1.173,00	1.173,00	1.196,50	1.189,75
08-02-2024	622.210	0,45%	1.173,50	1.168,00	1.186,25	1.170,75
07-02-2024	442.950	0,69%	1.151,00	1.149,50	1.168,50	1.165,50
06-02-2024	308.281	0,26%	1.158,50	1.154,50	1.163,50	1.157,50
05-02-2024	399.297	-1,24%	1.166,50	1.154,50	1.171,50	1.154,50
02-02-2024	231.378	-0,38%	1.183,00	1.162,00	1.184,50	1.169,00
01-02-2024	398.758	-0,38%	1.175,50	1.170,50	1.185,00	1.173,50
31-01-2024	423.050	-1,07%	1.195,00	1.173,00	1.196,00	1.178,00
30-01-2024	492.543	1,43%	1.177,50	1.176,00	1.192,25	1.190,75
29-01-2024	491.315	-0,34%	1.176,00	1.164,50	1.179,00	1.174,00
26-01-2024	596.307	1,05%	1.168,25	1.161,00	1.183,50	1.178,00
25-01-2024	372.016	1,02%	1.153,00	1.149,00	1.168,75	1.165,75
24-01-2024	507.310	0,04%	1.164,50	1.139,00	1.169,00	1.154,00
23-01-2024	575.737	-0,02%	1.154,50	1.142,00	1.155,50	1.153,50
22-01-2024	628.619	0,11%	1.129,00	1.124,50	1.154,25	1.153,75
19-01-2024	345.174	-0,69%	1.164,50	1.150,00	1.164,50	1.152,50
18-01-2024	753.253	0,74%	1.142,50	1.125,00	1.162,50	1.160,50
17-01-2024	701.985	-0,41%	1.145,50	1.140,50	1.153,00	1.152,00
16-01-2024	424.684	-0,28%	1.154,25	1.147,50	1.163,00	1.156,75
15-01-2024	330.437	-1,02%	1.165,00	1.158,00	1.170,50	1.160,00
12-01-2024	556.790	1,78%	1.164,50	1.163,25	1.177,50	1.172,00
11-01-2024	554.784	-0,22%	1.152,50	1.148,00	1.165,25	1.151,50
10-01-2024	532.230	0,22%	1.151,75	1.146,00	1.158,00	1.154,00
09-01-2024	475.867	-0,13%	1.155,50	1.135,00	1.157,00	1.151,50
08-01-2024	545.027	1,63%	1.133,00	1.129,00	1.156,50	1.153,00
05-01-2024	502.645	-1,43%	1.137,50	1.125,50	1.140,00	1.134,50
04-01-2024	547.578	-0,35%	1.159,00	1.143,50	1.162,00	1.151,00
03-01-2024	433.613	-1,03%	1.163,50	1.149,50	1.170,00	1.155,00
02-01-2024	540.461	-1,02%	1.174,00	1.162,00	1.187,75	1.167,00
29-12-2023	344.754	-0,21%	1.181,25	1.178,00	1.186,50	1.179,00
28-12-2023	387.260	-0,25%	1.181,50	1.178,25	1.187,75	1.181,50
27-12-2023	366.134	0,30%	1.186,00	1.177,00	1.187,50	1.184,50
26-12-2023	188.841	0,21%	1.177,50	1.175,50	1.185,50	1.181,00
22-12-2023	188.841	0,21%	1.177,50	1.175,50	1.185,50	1.181,00
21-12-2023	508.876	0,17%	1.174,50	1.171,50	1.184,00	1.178,50
20-12-2023	721.375	0,36%	1.174,50	1.169,50	1.180,00	1.176,50
19-12-2023	546.670	-0,28%	1.181,00	1.170,00	1.185,00	1.172,25
18-12-2023	357.506	0,64%	1.168,00	1.165,00	1.179,00	1.175,50
15-12-2023	1.165.568	-0,68%	1.174,50	1.160,50	1.180,00	1.168,00
14-12-2023	994.435	-1,30%	1.192,00	1.171,00	1.203,50	1.176,00
13-12-2023	874.338	-0,50%	1.197,00	1.188,00	1.208,00	1.191,50
12-12-2023	734.149	0,59%	1.189,00	1.184,50	1.200,50	1.197,50
11-12-2023	548.323	1,45%	1.175,00	1.172,00	1.192,50	1.190,50
08-12-2023	629.124	1,65%	1.160,50	1.153,50	1.174,50	1.173,50
07-12-2023	738.446	0,63%	1.140,00	1.137,00	1.156,75	1.154,50
06-12-2023	710.890	1,26%	1.143,00	1.138,00	1.149,50	1.147,25
05-12-2023	836.507	-0,04%	1.130,50	1.128,50	1.141,00	1.133,00
04-12-2023	1.012.132	-1,56%	1.150,00	1.132,50	1.159,50	1.133,50
01-12-2023	752.828	1,95%	1.135,50	1.135,50	1.154,00	1.151,50
30-11-2023	834.407	-0,49%	1.131,00	1.127,50	1.141,50	1.129,50
29-11-2023	750.089	0,27%	1.133,00	1.130,00	1.144,00	1.135,00
28-11-2023	726.380	1,07%	1.115,50	1.112,50	1.133,50	1.132,00
27-11-2023	633.244	1,77%	1.102,50	1.102,50	1.126,50	1.120,00
24-11-2023	571.895	-2,74%	1.123,50	1.096,50	1.123,50	1.100,50
23-11-2023	596.757	0,18%	1.120,00	1.114,50	1.141,00	1.131,50
22-11-2023	2.552.379	13,52%	1.038,50	1.038,50	1.146,00	1.129,50
21-11-2023	526.839	0,93%	993,60	986,80	999,60	995,00
20-11-2023	518.430	0,35%	982,00	975,60	992,20	985,80
17-11-2023	447.676	-0,20%	987,00	974,00	987,20	982,40
16-11-2023	528.138	0,31%	986,80	982,40	994,80	984,40
15-11-2023	834.677	-0,61%	982,10	973,60	988,00	981,40
14-11-2023	596.019	-0,12%	988,60	983,60	996,40	987,40
13-11-2023	549.869	-0,48%	1.001,25	982,80	1.001,75	988,60
10-11-2023	271.670	-0,76%	996,40	987,60	998,80	993,40
09-11-2023	500.707	0,79%	995,60	989,40	1.003,00	1.001,00
08-11-2023	211.112	1,26%	980,80	979,60	993,20	993,20
07-11-2023	430.896	2,04%	960,90	960,90	985,20	980,80
06-11-2023	396.303	-1,21%	965,40	957,80	968,80	961,20
03-11-2023	422.607	-2,07%	992,80	969,40	993,60	973,00
02-11-2023	272.930	1,43%	988,00	986,80	998,80	993,60
01-11-2023	594.167	1,35%	967,80	960,00	983,60	979,60
31-10-2023	559.868	-0,74%	978,20	965,00	982,40	966,60
30-10-2023	233.852	0,68%	975,20	972,40	979,60	973,80
27-10-2023	433.476	1,07%	959,80	955,40	976,20	967,20
26-10-2023	571.390	-1,01%	958,00	952,60	965,20	957,00
25-10-2023	693.117	1,92%	957,20	954,80	974,00	966,80
24-10-2023	508.320	-0,67%	957,80	946,20	959,00	948,60
23-10-2023	401.984	0,46%	951,20	949,20	962,80	955,00
20-10-2023	501.794	-4,00%	984,60	949,00	984,60	950,60
19-10-2023	341.911	-0,62%	992,20	990,00	1.005,00	990,20
18-10-2023	367.850	-2,07%	1.011,00	996,00	1.013,00	996,40
17-10-2023	360.382	-0,34%	1.020,00	1.013,00	1.025,50	1.017,50
16-10-2023	309.221	0,39%	1.022,00	1.014,00	1.026,00	1.021,00
13-10-2023	725.958	-0,22%	1.015,50	1.014,50	1.026,50	1.016,25
12-10-2023	319.920	1,44%	1.003,50	999,80	1.021,75	1.018,50
11-10-2023	559.104	1,13%	992,00	987,80	1.004,00	1.004,00
10-10-2023	564.680	0,87%	993,30	988,00	998,00	992,80
09-10-2023	349.414	-0,71%	992,20	983,40	1.000,00	984,20
06-10-2023	389.132	1,05%	982,30	979,00	991,40	991,30
05-10-2023	513.368	0,18%	981,80	976,00	987,60	981,00
04-10-2023	456.008	0,68%	970,40	969,00	986,60	979,20
03-10-2023	489.336	-0,80%	980,40	971,80	988,00	972,60
02-10-2023	773.801	-1,07%	989,20	976,00	989,80	980,40
29-09-2023	497.106	1,16%	985,60	984,70	997,80	991,00
28-09-2023	527.285	-1,11%	991,00	975,40	993,00	979,60
27-09-2023	552.081	-1,04%	1.001,00	989,60	1.008,75	990,60
26-09-2023	574.635	-1,67%	1.010,50	999,60	1.017,75	1.001,00