SES SA (SESG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2023	452.681	-0,09%	5,735	5,725	5,815	5,765
05/10/2023	410.740	0,70%	5,815	5,67	5,815	5,77
04/10/2023	473.510	0,97%	5,655	5,56	5,77	5,73
03/10/2023	662.566	-4,54%	5,935	5,62	5,935	5,675
02/10/2023	434.788	-4,04%	6,205	5,92	6,235	5,945
29/09/2023	409.991	0,24%	6,19	6,17	6,25	6,195
28/09/2023	280.022	-0,16%	6,20	6,13	6,245	6,18
27/09/2023	413.490	0,73%	6,105	6,045	6,19	6,19
26/09/2023	729.960	-2,92%	6,33	6,125	6,33	6,145
25/09/2023	306.791	-2,91%	6,50	6,20	6,50	6,33
22/09/2023	295.502	-0,53%	6,585	6,45	6,595	6,52
21/09/2023	310.132	0,69%	6,48	6,45	6,57	6,555
20/09/2023	342.452	0,31%	6,38	6,38	6,575	6,51
19/09/2023	344.590	2,12%	6,345	6,345	6,49	6,49
18/09/2023	174.658	-1,17%	6,405	6,345	6,45	6,355
15/09/2023	2.047.909	-1,98%	6,60	6,425	6,60	6,43
14/09/2023	338.682	0,08%	6,51	6,505	6,565	6,56
13/09/2023	288.862	0,69%	6,50	6,47	6,56	6,555
12/09/2023	263.828	-0,76%	6,525	6,49	6,575	6,51
11/09/2023	279.741	0,69%	6,42	6,42	6,56	6,56
08/09/2023	263.105	0,77%	6,45	6,405	6,545	6,515
07/09/2023	282.611	-1,60%	6,65	6,455	6,65	6,465
06/09/2023	301.783	-0,61%	6,57	6,53	6,615	6,57
05/09/2023	282.439	0,08%	6,60	6,54	6,645	6,61
04/09/2023	293.253	-1,12%	6,625	6,59	6,725	6,605
01/09/2023	403.291	-0,60%	6,70	6,65	6,73	6,68
31/08/2023	532.374	0,83%	6,60	6,60	6,755	6,72
30/08/2023	182.989	0,76%	6,525	6,525	6,695	6,665
29/08/2023	152.572	0,23%	6,55	6,55	6,62	6,615
28/08/2023	171.911	0,69%	6,615	6,545	6,63	6,60
25/08/2023	215.849	1,08%	6,50	6,445	6,59	6,555
24/08/2023	215.439	0,31%	6,485	6,45	6,52	6,485
23/08/2023	235.054	-0,46%	6,505	6,465	6,53	6,465
22/08/2023	416.379	1,56%	6,42	6,41	6,505	6,495
21/08/2023	581.248	-0,62%	6,435	6,345	6,45	6,395
18/08/2023	292.015	-1,61%	6,54	6,425	6,54	6,435
17/08/2023	411.913	0,93%	6,495	6,45	6,54	6,54
16/08/2023	439.030	-2,63%	6,63	6,48	6,63	6,48
15/08/2023	432.031	-1,70%	6,73	6,635	6,765	6,655
14/08/2023	436.412	-0,44%	6,77	6,725	6,815	6,77
11/08/2023	417.056	0,07%	6,775	6,705	6,80	6,80
10/08/2023	575.044	-1,09%	6,89	6,615	6,89	6,795
09/08/2023	466.574	0,37%	6,85	6,81	6,895	6,87
08/08/2023	638.514	0,37%	6,77	6,725	6,865	6,845
07/08/2023	589.647	1,72%	6,605	6,58	6,835	6,82
04/08/2023	1.010.217	0,30%	6,55	6,35	6,735	6,705
03/08/2023	3.544.567	15,16%	5,98	5,875	6,765	6,685
02/08/2023	563.726	-2,19%	5,94	5,745	5,94	5,805
01/08/2023	444.735	0,76%	5,91	5,87	5,975	5,935
31/07/2023	309.060	-0,59%	5,915	5,85	5,92	5,89
28/07/2023	341.686	1,72%	5,765	5,765	5,925	5,925
27/07/2023	367.432	0,26%	5,85	5,785	5,87	5,825
26/07/2023	423.727	1,57%	5,72	5,71	5,81	5,81
25/07/2023	255.645	-1,63%	5,705	5,705	5,81	5,72
24/07/2023	264.756	0,61%	5,78	5,735	5,875	5,815
21/07/2023	438.224	0,09%	5,77	5,73	5,805	5,78
20/07/2023	340.481	1,32%	5,65	5,65	5,795	5,775
19/07/2023	592.475	2,15%	5,58	5,555	5,715	5,70
18/07/2023	482.502	2,20%	5,475	5,44	5,58	5,58
17/07/2023	304.574	-1,00%	5,515	5,46	5,57	5,46
14/07/2023	398.305	-2,91%	5,66	5,495	5,69	5,515
13/07/2023	288.944	-0,09%	5,67	5,67	5,74	5,68
12/07/2023	547.036	1,88%	5,58	5,58	5,71	5,685
11/07/2023	364.902	-0,09%	5,55	5,54	5,58	5,58
10/07/2023	384.277	0,90%	5,585	5,52	5,585	5,585
07/07/2023	648.536	1,10%	5,525	5,45	5,535	5,535
06/07/2023	547.822	-0,64%	5,46	5,46	5,595	5,475
05/07/2023	393.418	-0,99%	5,515	5,48	5,595	5,51
04/07/2023	477.848	1,64%	5,44	5,41	5,60	5,565
03/07/2023	726.927	1,48%	5,41	5,355	5,48	5,475
30/06/2023	519.582	-2,18%	5,545	5,35	5,575	5,395
29/06/2023	401.976	-0,90%	5,58	5,515	5,625	5,515
28/06/2023	796.135	1,27%	5,465	5,405	5,565	5,565
27/06/2023	753.673	3,10%	5,33	5,33	5,495	5,495
26/06/2023	631.621	1,52%	5,21	5,21	5,36	5,33
23/06/2023	741.302	0,29%	5,19	5,145	5,27	5,25
22/06/2023	1.647.866	7,81%	4,998	4,886	5,235	5,235
21/06/2023	492.408	-0,53%	4,87	4,846	4,884	4,856
20/06/2023	554.935	0,45%	4,86	4,81	4,90	4,882
19/06/2023	405.836	-0,98%	4,896	4,83	4,908	4,86
16/06/2023	1.578.063	0,53%	4,90	4,828	4,936	4,908
15/06/2023	749.739	-1,21%	4,926	4,854	4,952	4,882
14/06/2023	1.708.651	5,24%	4,802	4,768	5,01	4,942
13/06/2023	1.665.595	-1,55%	4,728	4,694	4,90	4,696
12/06/2023	4.773.423	-14,59%	5,43	4,702	5,515	4,77
09/06/2023	432.110	-0,98%	5,655	5,545	5,71	5,585
08/06/2023	487.639	0,54%	5,59	5,565	5,665	5,64
07/06/2023	392.347	1,08%	5,505	5,505	5,645	5,61
06/06/2023	711.898	-0,27%	5,535	5,48	5,595	5,55
05/06/2023	431.606	-0,18%	5,58	5,535	5,635	5,565
02/06/2023	427.592	3,34%	5,41	5,41	5,575	5,575
01/06/2023	715.321	-2,79%	5,55	5,33	5,57	5,395
31/05/2023	86.343	0,62%	5,62	5,575	5,70	5,55
30/05/2023	310.936	-0,71%	5,67	5,595	5,71	5,615
29/05/2023	113.851	1,25%	5,62	5,59	5,67	5,655
26/05/2023	582.355	-0,62%	5,615	5,545	5,655	5,585
25/05/2023	744.691	-0,27%	5,63	5,545	5,665	5,62
24/05/2023	522.429	-1,49%	5,675	5,635	5,73	5,635
23/05/2023	892.263	-0,09%	5,705	5,67	5,77	5,72
22/05/2023	446.716	-1,80%	5,81	5,71	5,83	5,725