SES SA (SESG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19/05/2023	423.684	-1,44%	5,92	5,815	5,945	5,83
18/05/2023	510.157	0,94%	5,92	5,91	5,97	5,915
17/05/2023	585.979	1,21%	5,815	5,775	5,86	5,86
16/05/2023	546.365	-2,61%	5,88	5,79	5,91	5,79
15/05/2023	381.893	0,25%	5,96	5,865	6,005	5,945
12/05/2023	557.014	1,89%	5,85	5,825	5,96	5,93
11/05/2023	594.858	0,52%	5,77	5,72	5,835	5,82
10/05/2023	591.068	-1,53%	5,84	5,79	5,90	5,79
09/05/2023	960.788	-0,34%	5,85	5,76	6,005	5,88
08/05/2023	405.725	1,03%	5,84	5,84	5,94	5,90
05/05/2023	572.672	0,26%	5,825	5,825	5,97	5,84
04/05/2023	749.048	4,39%	5,565	5,565	5,875	5,825
03/05/2023	651.784	1,36%	5,50	5,445	5,615	5,58
02/05/2023	451.780	-1,96%	5,585	5,495	5,615	5,505
01/05/2023	585.511	1,17%	5,585	5,545	5,635	5,615
28/04/2023	585.511	1,17%	5,585	5,545	5,635	5,615
27/04/2023	678.848	0,00%	5,525	5,485	5,57	5,55
26/04/2023	945.885	0,73%	5,48	5,46	5,575	5,55
25/04/2023	812.923	0,46%	5,47	5,395	5,51	5,51
24/04/2023	507.317	-0,72%	5,52	5,485	5,54	5,485
21/04/2023	699.241	-0,81%	5,565	5,49	5,57	5,525
20/04/2023	1.017.289	0,18%	5,575	5,43	5,625	5,57
19/04/2023	875.574	2,11%	5,46	5,38	5,605	5,56
18/04/2023	1.515.345	-5,55%	5,84	5,445	5,865	5,445
17/04/2023	1.188.441	2,71%	6,10	6,07	6,295	6,265
14/04/2023	626.362	-0,41%	6,17	6,09	6,175	6,10
13/04/2023	488.904	0,41%	6,095	6,095	6,215	6,125
12/04/2023	425.251	0,99%	6,06	6,05	6,16	6,10
11/04/2023	594.915	-0,98%	6,14	6,035	6,16	6,04
10/04/2023	395.845	2,01%	5,975	5,97	6,13	6,10
06/04/2023	395.845	2,01%	5,975	5,97	6,13	6,10
05/04/2023	875.604	-0,17%	5,99	5,95	6,09	5,98
04/04/2023	629.576	-3,39%	6,22	5,985	6,225	5,99
03/04/2023	697.953	2,68%	6,20	6,075	6,22	6,20
31/03/2023	878.143	3,25%	5,89	5,846	6,066	6,038
30/03/2023	907.572	1,60%	5,82	5,672	5,878	5,848
29/03/2023	1.971.674	3,71%	5,574	5,53	6,13	5,756
28/03/2023	823.609	-4,01%	5,81	5,55	5,846	5,55
27/03/2023	480.511	-1,37%	5,904	5,776	5,944	5,782
24/03/2023	1.135.351	-2,14%	5,97	5,828	5,986	5,862
23/03/2023	758.576	-1,71%	6,06	5,99	6,094	5,99
22/03/2023	471.911	-1,10%	6,198	6,076	6,204	6,094
21/03/2023	606.393	0,79%	6,164	6,096	6,172	6,162
20/03/2023	763.125	3,03%	5,96	5,856	6,132	6,114
17/03/2023	2.912.599	-3,42%	6,22	5,928	6,238	5,934
16/03/2023	1.071.791	0,10%	6,192	6,028	6,208	6,144
15/03/2023	1.194.099	-2,48%	6,30	6,028	6,30	6,138
14/03/2023	915.003	-0,16%	6,30	6,19	6,324	6,294
13/03/2023	1.241.273	-3,73%	6,518	6,252	6,546	6,304
10/03/2023	1.107.731	-1,86%	6,604	6,528	6,61	6,548
09/03/2023	1.086.794	2,68%	6,486	6,468	6,676	6,672
08/03/2023	1.189.078	1,75%	6,384	6,34	6,508	6,498
07/03/2023	776.258	-0,99%	6,402	6,364	6,476	6,386
06/03/2023	733.995	-0,37%	6,518	6,326	6,54	6,45
03/03/2023	965.073	1,16%	6,462	6,338	6,496	6,474
02/03/2023	840.268	1,81%	6,264	6,26	6,52	6,40
01/03/2023	1.096.294	-1,38%	6,424	6,252	6,47	6,286
28/02/2023	1.849.302	-8,84%	6,95	6,36	6,95	6,374
27/02/2023	781.577	-0,17%	6,91	6,22	7,086	7,242
24/02/2023	781.577	-0,17%	7,30	7,242	7,40	7,242
23/02/2023	563.900	2,28%	7,142	7,13	7,304	7,254
22/02/2023	956.464	-1,06%	7,112	7,004	7,158	7,092
21/02/2023	494.652	0,42%	7,18	7,14	7,248	7,168
20/02/2023	342.994	1,94%	7,00	7,00	7,166	7,138
17/02/2023	723.671	-2,75%	7,204	6,908	7,204	7,002
16/02/2023	389.469	-0,28%	7,25	7,168	7,286	7,20
15/02/2023	467.711	0,87%	7,194	7,158	7,246	7,22
14/02/2023	414.015	0,90%	7,108	7,05	7,242	7,158
13/02/2023	290.096	0,03%	7,11	7,076	7,15	7,094
10/02/2023	391.308	-0,09%	7,11	7,022	7,11	7,092
09/02/2023	515.584	0,28%	7,122	7,078	7,18	7,098
08/02/2023	542.866	-2,13%	7,25	7,05	7,304	7,078
07/02/2023	425.637	0,67%	7,132	7,12	7,238	7,232
06/02/2023	482.876	-0,83%	7,25	7,118	7,26	7,184
03/02/2023	1.157.185	-0,71%	7,262	7,196	7,314	7,244
02/02/2023	845.233	1,93%	7,16	7,16	7,302	7,296
01/02/2023	798.542	0,51%	7,146	7,052	7,186	7,158
31/01/2023	840.167	-1,52%	7,19	7,074	7,21	7,122
30/01/2023	696.855	-0,25%	7,226	7,092	7,274	7,232
27/01/2023	726.435	1,23%	7,174	7,136	7,262	7,25
26/01/2023	524.766	0,48%	7,14	7,088	7,23	7,162
25/01/2023	626.879	0,28%	7,10	6,954	7,128	7,128
24/01/2023	522.463	-0,14%	7,102	7,05	7,156	7,108
23/01/2023	619.332	1,05%	7,024	6,976	7,14	7,118
20/01/2023	691.302	2,27%	6,852	6,848	7,044	7,044
19/01/2023	543.653	-0,64%	6,914	6,75	6,924	6,888
18/01/2023	955.790	-0,23%	7,00	6,852	7,03	6,932
17/01/2023	731.796	2,81%	6,752	6,728	6,948	6,948
16/01/2023	739.997	2,39%	6,608	6,596	6,91	6,758
13/01/2023	717.562	0,24%	6,564	6,536	6,648	6,60
12/01/2023	647.673	1,54%	6,53	6,476	6,60	6,584
11/01/2023	354.412	1,15%	6,478	6,394	6,53	6,484
10/01/2023	306.673	-0,87%	6,42	6,346	6,452	6,41
09/01/2023	643.370	-0,37%	6,52	6,41	6,52	6,466
06/01/2023	368.233	0,81%	6,46	6,36	6,49	6,49
05/01/2023	672.057	1,13%	6,366	6,296	6,456	6,438
04/01/2023	390.876	1,95%	6,296	6,238	6,376	6,366
03/01/2023	536.715	0,10%	6,232	6,168	6,272	6,244
02/01/2023	331.501	2,43%	6,30	6,14	6,30	6,238
30/12/2022	221.172	-2,22%	6,30	6,09	6,30	6,09