SES SA (SESG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27/02/2024	448.339	4,19%	6,06	6,06	6,34	6,34
26/02/2024	308.116	0,75%	6,005	5,955	6,085	6,085
23/02/2024	294.304	-1,47%	6,155	6,01	6,155	6,04
22/02/2024	355.378	2,94%	5,99	5,99	6,135	6,13
21/02/2024	279.975	-0,75%	6,00	5,955	6,075	5,955
20/02/2024	531.775	-3,92%	6,26	5,955	6,26	6,00
19/02/2024	195.758	1,79%	6,11	6,11	6,27	6,245
16/02/2024	192.889	-0,73%	6,20	6,12	6,25	6,135
15/02/2024	363.438	1,98%	6,10	6,10	6,245	6,18
14/02/2024	475.924	0,08%	6,035	6,035	6,17	6,06
13/02/2024	337.315	0,50%	6,03	6,005	6,08	6,055
12/02/2024	479.566	3,17%	5,80	5,80	6,05	6,025
09/02/2024	172.766	-0,93%	5,80	5,80	5,88	5,84
08/02/2024	250.289	1,64%	5,815	5,785	5,955	5,895
07/02/2024	252.250	0,61%	5,75	5,75	5,87	5,80
06/02/2024	458.265	-2,45%	5,96	5,71	5,96	5,765
05/02/2024	406.624	0,00%	5,90	5,885	5,965	5,91
02/02/2024	314.510	1,11%	5,845	5,845	5,985	5,91
01/02/2024	529.985	2,54%	5,69	5,675	5,89	5,845
31/01/2024	570.610	-1,21%	5,76	5,625	5,775	5,70
30/01/2024	587.015	0,17%	5,80	5,77	5,875	5,77
29/01/2024	979.380	-3,84%	5,95	5,635	5,95	5,76
26/01/2024	396.634	1,78%	5,89	5,835	6,015	5,99
25/01/2024	403.243	-0,34%	5,90	5,80	5,945	5,885
24/01/2024	391.500	-0,34%	5,83	5,83	5,98	5,905
23/01/2024	455.633	1,72%	5,87	5,81	5,95	5,925
22/01/2024	295.103	0,69%	5,81	5,75	5,885	5,825
19/01/2024	406.358	0,00%	5,96	5,725	5,96	5,785
18/01/2024	295.707	-1,78%	5,865	5,77	5,90	5,785
17/01/2024	333.209	-2,48%	6,06	5,845	6,06	5,89
16/01/2024	265.268	0,00%	6,00	5,985	6,05	6,04
15/01/2024	323.992	-0,08%	6,02	5,995	6,10	6,04
12/01/2024	307.654	1,34%	5,95	5,95	6,095	6,045
11/01/2024	458.640	-2,69%	6,15	5,925	6,15	5,965
10/01/2024	543.876	-0,16%	6,08	6,08	6,175	6,13
09/01/2024	624.912	2,42%	5,99	5,945	6,14	6,14
08/01/2024	378.946	1,61%	5,87	5,80	6,01	5,995
05/01/2024	288.954	0,60%	5,85	5,78	5,905	5,90
04/01/2024	408.323	0,95%	5,815	5,80	5,895	5,865
03/01/2024	735.171	-4,13%	6,01	5,785	6,08	5,81
02/01/2024	732.380	1,68%	5,965	5,965	6,10	6,06
29/12/2023	547.200	1,02%	5,91	5,90	6,03	5,96
28/12/2023	359.877	-0,59%	5,895	5,835	5,96	5,90
27/12/2023	516.666	0,68%	5,885	5,885	5,965	5,935
26/12/2023	432.029	0,26%	5,84	5,81	5,945	5,895
22/12/2023	432.029	0,26%	5,84	5,81	5,945	5,895
21/12/2023	1.299.228	2,98%	5,62	5,62	5,965	5,88
20/12/2023	546.357	2,24%	5,655	5,635	5,765	5,71
19/12/2023	743.545	3,24%	5,40	5,40	5,655	5,585
18/12/2023	816.521	1,12%	5,31	5,305	5,43	5,41
15/12/2023	1.106.928	-0,93%	5,39	5,32	5,435	5,35
14/12/2023	949.466	4,85%	5,23	5,225	5,41	5,40
13/12/2023	599.711	-2,46%	5,27	5,15	5,27	5,15
12/12/2023	633.401	-4,00%	5,485	5,25	5,485	5,28
11/12/2023	469.783	0,37%	5,465	5,43	5,525	5,50
08/12/2023	647.380	1,95%	5,37	5,37	5,51	5,48
07/12/2023	864.963	0,28%	5,36	5,195	5,44	5,375
06/12/2023	421.470	-1,02%	5,38	5,36	5,43	5,36
05/12/2023	510.090	1,60%	5,36	5,26	5,455	5,415
04/12/2023	462.930	-2,47%	5,42	5,325	5,59	5,33
01/12/2023	437.597	0,18%	5,465	5,39	5,50	5,465
30/11/2023	981.448	1,11%	5,35	5,34	5,52	5,455
29/11/2023	496.337	-0,09%	5,48	5,355	5,48	5,395
28/11/2023	466.803	-0,46%	5,40	5,32	5,45	5,40
27/11/2023	336.457	-1,72%	5,47	5,415	5,57	5,425
24/11/2023	292.057	0,64%	5,485	5,45	5,52	5,52
23/11/2023	578.018	-0,18%	5,50	5,39	5,51	5,485
22/11/2023	288.075	1,48%	5,41	5,40	5,495	5,495
21/11/2023	274.946	-0,64%	5,58	5,415	5,58	5,415
20/11/2023	392.797	-1,45%	5,49	5,395	5,50	5,45
17/11/2023	367.375	2,98%	5,325	5,325	5,555	5,53
16/11/2023	521.303	-0,83%	5,36	5,35	5,525	5,37
15/11/2023	343.976	0,00%	5,35	5,35	5,44	5,415
14/11/2023	410.754	3,34%	5,235	5,205	5,415	5,415
13/11/2023	322.479	0,87%	5,19	5,165	5,24	5,24
10/11/2023	542.285	-2,81%	5,30	5,185	5,32	5,195
09/11/2023	331.748	1,62%	5,24	5,24	5,345	5,345
08/11/2023	471.718	-1,13%	5,25	5,215	5,31	5,26
07/11/2023	299.942	-2,48%	5,435	5,32	5,435	5,32
06/11/2023	443.759	-1,45%	5,525	5,425	5,54	5,455
03/11/2023	209.152	1,47%	5,46	5,46	5,605	5,525
02/11/2023	745.710	1,87%	5,315	5,245	5,58	5,445
01/11/2023	618.451	-2,91%	5,525	5,265	5,535	5,345
31/10/2023	1.136.372	-4,76%	5,74	5,38	5,755	5,505
30/10/2023	299.000	1,77%	5,69	5,68	5,78	5,76
27/10/2023	693.794	-0,26%	5,69	5,595	5,815	5,66
26/10/2023	472.089	1,07%	5,58	5,53	5,69	5,675
25/10/2023	631.150	1,17%	5,545	5,415	5,63	5,615
24/10/2023	437.353	1,93%	5,48	5,41	5,575	5,55
23/10/2023	369.618	-1,89%	5,54	5,385	5,555	5,445
20/10/2023	624.979	-2,03%	5,60	5,52	5,625	5,55
19/10/2023	326.713	-1,31%	5,71	5,665	5,77	5,665
18/10/2023	333.343	-2,79%	5,89	5,73	5,905	5,74
17/10/2023	372.807	-1,09%	5,97	5,895	5,97	5,905
16/10/2023	730.240	4,46%	5,74	5,70	5,97	5,97
13/10/2023	302.945	-1,72%	5,84	5,70	5,84	5,715
12/10/2023	314.620	0,35%	5,82	5,805	5,885	5,815
11/10/2023	247.900	-0,69%	5,805	5,76	5,835	5,795
10/10/2023	312.294	2,10%	5,72	5,72	5,85	5,835
09/10/2023	280.485	-0,87%	5,725	5,64	5,73	5,715