Sage Group PLC / The (SGE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	438.070	0,72%	775,60	775,60	786,20	783,60
09/12/2022	428.209	-0,56%	784,20	775,60	785,00	778,00
08/12/2022	720.960	-1,16%	794,20	776,80	799,00	782,40
07/12/2022	613.865	0,51%	784,40	784,00	792,80	791,60
06/12/2022	524.397	-0,30%	786,60	784,20	793,40	787,60
05/12/2022	608.926	-1,11%	798,60	788,40	799,80	790,00
02/12/2022	835.071	-1,40%	812,30	796,40	812,60	798,90
01/12/2022	488.544	1,94%	807,40	800,60	812,20	810,20
30/11/2022	774.322	0,84%	789,40	787,00	799,60	794,80
29/11/2022	970.234	-3,62%	809,80	787,80	811,80	788,20
28/11/2022	406.308	0,96%	809,00	808,50	819,00	817,80
25/11/2022	389.715	-0,76%	810,00	807,20	815,80	810,00
24/11/2022	413.334	-0,02%	818,80	814,20	822,80	816,20
23/11/2022	543.006	1,34%	802,70	802,70	818,20	816,40
22/11/2022	557.715	-0,37%	806,60	799,00	807,00	805,60
21/11/2022	504.435	0,90%	797,20	796,00	815,00	808,60
18/11/2022	665.822	0,53%	791,20	784,80	803,00	801,40
17/11/2022	1.109.720	-1,77%	801,80	787,60	809,80	797,20
16/11/2022	1.745.551	7,73%	751,80	750,00	813,80	811,60
15/11/2022	875.012	0,11%	755,00	748,60	759,00	753,40
14/11/2022	629.518	-0,50%	760,90	750,60	760,90	752,60
11/11/2022	616.556	-0,84%	762,00	745,40	763,40	756,40
10/11/2022	530.526	3,92%	732,00	727,60	765,40	762,80
09/11/2022	642.537	1,19%	722,40	722,20	734,40	734,00
08/11/2022	676.900	1,85%	709,40	709,40	729,20	725,40
07/11/2022	862.760	-1,36%	716,00	704,50	719,80	712,20
04/11/2022	456.536	1,06%	711,60	709,00	722,00	722,00
03/11/2022	541.175	-0,58%	717,50	708,00	719,20	714,40
02/11/2022	871.391	-0,58%	726,00	717,00	726,80	718,60
01/11/2022	534.727	-0,47%	732,20	721,60	739,00	722,80
31/10/2022	412.216	-0,68%	732,20	720,60	732,20	726,20
28/10/2022	318.324	-0,35%	727,00	724,40	732,00	731,20
27/10/2022	466.855	-1,13%	737,20	727,40	742,00	733,80
26/10/2022	474.175	-0,05%	740,40	732,70	747,80	742,20
25/10/2022	468.574	3,63%	716,20	716,20	743,40	742,60
24/10/2022	256.767	1,27%	714,60	710,00	722,20	716,60
21/10/2022	553.363	-0,09%	704,60	693,80	708,80	707,60
20/10/2022	432.753	1,11%	697,80	692,80	709,20	708,20
19/10/2022	515.905	-0,82%	706,90	696,80	708,20	700,40
18/10/2022	655.666	0,80%	709,80	704,60	714,20	706,20
17/10/2022	675.902	2,37%	683,40	677,00	705,00	700,60
14/10/2022	516.584	-0,02%	687,60	681,40	697,20	684,40
13/10/2022	588.766	0,87%	678,00	665,80	687,60	684,50
12/10/2022	765.725	-1,17%	688,00	677,60	695,00	678,60
11/10/2022	423.875	-1,12%	697,90	684,20	697,90	686,60
10/10/2022	495.378	-0,32%	690,40	688,90	700,60	694,40
07/10/2022	669.864	-3,09%	714,40	696,60	721,00	696,60
06/10/2022	542.827	0,93%	719,20	715,90	724,40	718,80
05/10/2022	436.463	-0,81%	713,40	709,60	721,80	712,20
04/10/2022	549.634	3,22%	702,70	695,60	718,50	718,00
03/10/2022	677.879	-0,69%	688,60	681,20	700,20	695,60
30/09/2022	635.780	1,27%	694,60	686,00	703,00	700,40
29/09/2022	654.136	-1,73%	698,20	685,40	698,20	691,60
28/09/2022	784.006	0,23%	694,00	685,00	703,80	703,80
27/09/2022	430.948	-1,57%	717,10	701,80	717,10	702,20
26/09/2022	860.064	3,27%	690,60	690,60	716,40	713,40
23/09/2022	909.568	-2,10%	705,80	688,40	710,40	690,80
22/09/2022	407.251	-3,61%	722,80	704,60	723,60	705,60
21/09/2022	902.715	2,78%	711,80	710,20	732,40	732,00
20/09/2022	564.177	-0,97%	720,00	708,40	723,00	712,20
19/09/2022	447.605	0,42%	711,60	710,80	724,00	719,20
16/09/2022	447.605	0,42%	711,60	710,80	724,00	719,20
15/09/2022	526.931	-1,19%	725,60	713,90	728,60	716,20
14/09/2022	604.455	-2,42%	736,80	717,60	736,80	724,80
13/09/2022	729.472	-1,75%	754,80	742,00	762,00	742,80
12/09/2022	728.112	0,64%	753,20	745,20	759,20	756,00
09/09/2022	590.265	1,95%	740,20	739,80	751,20	751,20
08/09/2022	815.045	1,50%	725,00	722,00	738,40	736,80
07/09/2022	716.093	1,27%	713,00	713,00	729,00	725,90
06/09/2022	471.973	1,73%	703,40	703,40	718,70	716,80
05/09/2022	639.336	-0,40%	704,20	691,80	705,80	704,60
02/09/2022	650.030	1,93%	698,40	694,00	708,00	707,40
01/09/2022	791.530	-2,36%	706,80	694,00	711,20	694,00
31/08/2022	729.919	-1,28%	724,30	710,80	725,80	710,80
30/08/2022	675.544	-1,10%	722,00	717,00	731,60	720,00
29/08/2022	645.284	0,33%	726,90	725,80	735,00	728,00
26/08/2022	645.284	0,33%	726,90	725,80	735,00	728,00
25/08/2022	311.742	0,75%	723,40	717,40	725,60	725,60
24/08/2022	554.268	1,05%	709,80	701,20	720,80	720,20
23/08/2022	691.104	-3,66%	735,40	712,70	735,80	712,70
22/08/2022	368.702	-0,19%	743,40	735,00	743,40	739,80
19/08/2022	261.067	0,18%	736,60	735,40	746,60	741,20
18/08/2022	301.204	0,67%	738,60	732,60	741,00	739,90
17/08/2022	371.113	-1,00%	738,60	733,40	741,60	735,00
16/08/2022	269.064	-0,14%	744,80	732,60	745,60	742,40
15/08/2022	183.546	1,28%	738,80	735,00	744,60	743,40
12/08/2022	337.386	-1,26%	737,20	733,80	742,40	734,00
11/08/2022	304.732	0,43%	742,00	740,20	752,40	743,40
10/08/2022	354.011	2,07%	725,20	720,60	740,80	740,20
09/08/2022	298.882	-1,84%	739,60	722,80	741,00	725,20
08/08/2022	286.412	0,61%	738,20	736,00	745,60	738,80
05/08/2022	414.786	-1,29%	746,60	732,20	747,60	734,30
04/08/2022	649.797	1,74%	744,20	734,60	745,60	743,90
03/08/2022	554.176	3,28%	705,60	700,60	731,20	731,20
02/08/2022	700.641	0,57%	713,60	700,80	722,20	708,00
01/08/2022	757.102	-0,71%	703,40	697,00	706,40	704,00
29/07/2022	419.787	1,46%	703,20	701,20	713,00	709,00
28/07/2022	195.943	1,22%	691,80	685,40	698,80	698,80
27/07/2022	527.211	1,11%	682,40	676,20	692,40	690,40
26/07/2022	395.165	-1,76%	687,00	680,80	693,00	682,80