SES SA (SESG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	374.644	1,97%	6,25	6,104	6,254	6,228
28/12/2022	570.384	-1,17%	6,15	6,084	6,18	6,108
27/12/2022	241.338	0,07%	6,18	6,102	6,206	6,18
23/12/2022	258.777	0,49%	6,142	6,136	6,198	6,176
22/12/2022	374.873	-1,00%	6,184	6,132	6,292	6,146
21/12/2022	436.344	1,34%	6,15	6,15	6,246	6,208
20/12/2022	487.950	-1,67%	6,144	6,118	6,204	6,126
19/12/2022	436.240	-0,42%	6,258	6,178	6,302	6,23
16/12/2022	1.898.911	-2,34%	6,41	6,212	6,448	6,256
15/12/2022	821.075	-2,14%	6,474	6,358	6,506	6,406
14/12/2022	1.107.340	-0,12%	6,546	6,422	6,546	6,546
13/12/2022	775.850	0,83%	6,50	6,444	6,592	6,554
12/12/2022	460.464	-1,10%	6,56	6,46	6,56	6,50
09/12/2022	626.830	0,89%	6,41	6,41	6,572	6,572
08/12/2022	711.310	0,15%	6,50	6,396	6,556	6,514
07/12/2022	531.720	-2,23%	6,64	6,504	6,648	6,504
06/12/2022	680.799	0,79%	6,51	6,51	6,686	6,652
05/12/2022	653.666	-0,18%	6,588	6,518	6,64	6,60
02/12/2022	775.554	-2,59%	6,748	6,594	6,75	6,612
01/12/2022	968.608	3,29%	6,546	6,484	6,822	6,788
30/11/2022	1.594.728	-2,14%	6,762	6,456	6,762	6,572
29/11/2022	717.193	-1,93%	6,84	6,696	6,842	6,716
28/11/2022	361.661	-0,35%	6,80	6,80	6,87	6,848
25/11/2022	406.537	-0,29%	6,916	6,814	6,916	6,872
24/11/2022	456.565	0,26%	6,88	6,81	6,908	6,892
23/11/2022	646.191	0,91%	6,836	6,81	6,874	6,874
22/11/2022	606.157	0,59%	6,776	6,758	6,914	6,812
21/11/2022	385.964	1,53%	6,66	6,66	6,782	6,772
18/11/2022	679.045	0,18%	6,682	6,646	6,748	6,67
17/11/2022	427.990	0,24%	6,662	6,57	6,706	6,658
16/11/2022	733.819	-2,01%	6,758	6,584	6,77	6,642
15/11/2022	937.456	-1,51%	6,856	6,688	6,894	6,778
14/11/2022	471.590	-0,38%	6,97	6,87	6,97	6,882
11/11/2022	722.456	-1,00%	7,03	6,854	7,03	6,908
10/11/2022	764.588	0,52%	6,926	6,854	7,016	6,978
09/11/2022	840.103	1,46%	6,882	6,782	6,942	6,942
08/11/2022	750.494	-0,41%	6,858	6,776	6,894	6,842
07/11/2022	680.920	1,39%	6,714	6,634	6,904	6,87
04/11/2022	934.096	-0,27%	6,86	6,698	6,91	6,776
03/11/2022	1.133.835	-3,05%	7,126	6,576	7,126	6,794
02/11/2022	808.458	-1,74%	7,102	6,974	7,142	7,008
01/11/2022	1.039.095	-0,64%	7,194	6,966	7,20	7,132
31/10/2022	3.305.078	5,22%	6,816	6,806	7,214	7,178
28/10/2022	820.710	2,59%	6,618	6,60	6,846	6,822
27/10/2022	920.743	1,47%	6,564	6,556	6,704	6,65
26/10/2022	745.422	2,37%	6,368	6,348	6,572	6,554
25/10/2022	794.848	3,06%	6,248	6,218	6,43	6,402
24/10/2022	790.177	2,31%	6,142	6,098	6,268	6,212
21/10/2022	492.334	-1,43%	6,128	6,044	6,19	6,072
20/10/2022	523.186	-0,58%	6,198	6,138	6,256	6,16
19/10/2022	660.294	-0,58%	6,244	6,146	6,264	6,196
18/10/2022	930.153	1,57%	6,17	6,128	6,292	6,232
17/10/2022	898.558	4,43%	5,814	5,814	6,136	6,136
14/10/2022	822.219	-0,71%	5,962	5,80	6,024	5,876
13/10/2022	782.538	2,96%	5,68	5,65	5,932	5,918
12/10/2022	698.133	-1,03%	5,80	5,70	5,81	5,748
11/10/2022	1.794.456	-1,43%	5,788	5,708	5,882	5,808
10/10/2022	757.746	0,79%	5,814	5,772	5,928	5,892
07/10/2022	896.982	-1,02%	5,886	5,79	5,99	5,846
06/10/2022	671.634	1,13%	5,84	5,804	5,92	5,906
05/10/2022	1.145.032	-0,34%	5,87	5,748	5,87	5,84
04/10/2022	866.316	2,84%	5,766	5,746	5,86	5,86
03/10/2022	916.949	1,42%	5,614	5,50	5,698	5,698
30/09/2022	1.973.302	4,54%	5,428	5,428	5,636	5,618
29/09/2022	1.095.204	-2,11%	5,424	5,296	5,44	5,374
28/09/2022	821.592	-2,97%	5,618	5,404	5,618	5,49
27/09/2022	1.108.120	1,36%	5,58	5,532	5,726	5,658
26/09/2022	698.149	-2,75%	5,718	5,58	5,75	5,582
23/09/2022	709.503	-3,76%	5,978	5,714	6,014	5,74
22/09/2022	789.307	-1,00%	5,97	5,88	5,984	5,964
21/09/2022	1.316.517	-2,52%	6,18	6,024	6,256	6,024
20/09/2022	1.241.757	-7,46%	6,608	6,18	6,662	6,18
19/09/2022	664.330	0,33%	6,634	6,546	6,704	6,678
16/09/2022	3.959.837	3,10%	6,33	6,30	6,656	6,656
15/09/2022	801.834	0,59%	6,40	6,37	6,472	6,456
14/09/2022	1.228.675	-1,47%	6,55	6,312	6,55	6,418
13/09/2022	966.551	-5,18%	6,80	6,514	6,84	6,514
12/09/2022	772.833	2,42%	6,732	6,684	6,876	6,87
09/09/2022	545.334	2,63%	6,552	6,552	6,708	6,708
08/09/2022	569.009	-2,01%	6,676	6,53	6,686	6,536
07/09/2022	680.447	-0,12%	6,652	6,556	6,71	6,67
06/09/2022	683.965	-1,53%	6,76	6,59	6,784	6,678
05/09/2022	646.977	-0,44%	6,748	6,722	6,832	6,782
02/09/2022	826.108	-0,58%	6,874	6,798	6,896	6,812
01/09/2022	622.721	-2,06%	6,97	6,814	6,97	6,852
31/08/2022	690.383	-0,11%	7,006	6,91	7,022	6,996
30/08/2022	711.917	-0,79%	7,06	7,004	7,134	7,004
29/08/2022	459.933	-1,48%	7,142	7,052	7,168	7,06
26/08/2022	665.674	-1,43%	7,30	7,148	7,326	7,166
25/08/2022	565.412	-1,65%	7,35	7,218	7,446	7,27
24/08/2022	312.204	0,05%	7,398	7,312	7,422	7,392
23/08/2022	373.097	-0,19%	7,35	7,286	7,43	7,388
22/08/2022	558.386	-0,83%	7,452	7,30	7,472	7,402
19/08/2022	543.110	-0,19%	7,464	7,412	7,532	7,464
18/08/2022	503.647	-1,16%	7,55	7,454	7,562	7,478
17/08/2022	546.653	-1,94%	7,734	7,558	7,744	7,566
16/08/2022	662.104	2,63%	7,54	7,54	7,724	7,716
15/08/2022	550.505	-0,11%	7,47	7,378	7,56	7,518
12/08/2022	582.346	0,27%	7,46	7,386	7,554	7,526
11/08/2022	681.358	0,67%	7,462	7,41	7,532	7,506