Martifer SGPS SA (MAR1)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/07/2024 |
0 |
0,00%
|
1,575
|
1,575
|
1,615
|
1,615
|
| 17/07/2024 |
12.776 |
0,00%
|
1,575
|
1,575
|
1,615
|
1,615
|
| 16/07/2024 |
13.485 |
-0,31%
|
1,62
|
1,55
|
1,62
|
1,615
|
| 15/07/2024 |
13.980 |
0,94%
|
1,625
|
1,60
|
1,63
|
1,62
|
| 12/07/2024 |
16.881 |
-0,31%
|
1,60
|
1,56
|
1,605
|
1,605
|
| 11/07/2024 |
2.585 |
-0,31%
|
1,56
|
1,56
|
1,61
|
1,61
|
| 10/07/2024 |
2.989 |
0,94%
|
1,57
|
1,57
|
1,62
|
1,615
|
| 09/07/2024 |
4.915 |
-0,31%
|
1,57
|
1,56
|
1,61
|
1,60
|
| 08/07/2024 |
2.243 |
-0,31%
|
1,62
|
1,57
|
1,62
|
1,605
|
| 05/07/2024 |
23.620 |
-0,62%
|
1,585
|
1,57
|
1,61
|
1,61
|
| 04/07/2024 |
8.654 |
2,53%
|
1,58
|
1,58
|
1,62
|
1,62
|
| 03/07/2024 |
1.209 |
0,64%
|
1,57
|
1,57
|
1,605
|
1,58
|
| 02/07/2024 |
24.806 |
-3,68%
|
1,625
|
1,57
|
1,625
|
1,57
|
| 01/07/2024 |
966 |
3,17%
|
1,57
|
1,57
|
1,63
|
1,63
|
| 28/06/2024 |
7.015 |
-3,07%
|
1,58
|
1,575
|
1,63
|
1,58
|
| 27/06/2024 |
215 |
0,00%
|
1,57
|
1,57
|
1,635
|
1,63
|
| 26/06/2024 |
3.780 |
-0,61%
|
1,60
|
1,59
|
1,635
|
1,63
|
| 25/06/2024 |
0 |
0,00%
|
1,645
|
1,61
|
1,665
|
1,64
|
| 24/06/2024 |
6.818 |
0,00%
|
1,645
|
1,61
|
1,665
|
1,64
|
| 21/06/2024 |
856 |
0,31%
|
1,575
|
1,575
|
1,64
|
1,64
|
| 20/06/2024 |
9.037 |
3,81%
|
1,52
|
1,52
|
1,64
|
1,635
|
| 19/06/2024 |
304 |
-1,56%
|
1,575
|
1,575
|
1,575
|
1,575
|
| 18/06/2024 |
3.414 |
0,00%
|
1,60
|
1,545
|
1,60
|
1,60
|
| 17/06/2024 |
15.426 |
0,00%
|
1,585
|
1,545
|
1,60
|
1,60
|
| 14/06/2024 |
11.897 |
-0,93%
|
1,61
|
1,55
|
1,61
|
1,60
|
| 13/06/2024 |
6.693 |
-1,82%
|
1,61
|
1,605
|
1,615
|
1,615
|
| 12/06/2024 |
8.022 |
1,23%
|
1,625
|
1,605
|
1,645
|
1,645
|
| 11/06/2024 |
1.754 |
-2,70%
|
1,65
|
1,625
|
1,685
|
1,625
|
| 10/06/2024 |
17.670 |
-1,48%
|
1,69
|
1,61
|
1,69
|
1,67
|
| 07/06/2024 |
5.225 |
0,00%
|
1,695
|
1,695
|
1,74
|
1,695
|
| 06/06/2024 |
3.336 |
-3,69%
|
1,695
|
1,665
|
1,695
|
1,695
|
| 05/06/2024 |
1.882 |
0,86%
|
1,74
|
1,69
|
1,76
|
1,76
|
| 04/06/2024 |
1.966 |
-0,57%
|
1,695
|
1,695
|
1,745
|
1,745
|
| 03/06/2024 |
5.818 |
0,00%
|
1,755
|
1,685
|
1,755
|
1,755
|
| 31/05/2024 |
3.745 |
-0,85%
|
1,725
|
1,68
|
1,765
|
1,755
|
| 30/05/2024 |
0 |
-1,12%
|
1,79
|
1,715
|
1,79
|
1,77
|
| 29/05/2024 |
6.811 |
-1,12%
|
1,79
|
1,715
|
1,79
|
1,77
|
| 28/05/2024 |
34.452 |
0,28%
|
1,785
|
1,725
|
1,80
|
1,79
|
| 27/05/2024 |
8.915 |
0,28%
|
1,76
|
1,75
|
1,785
|
1,785
|
| 24/05/2024 |
20.190 |
-0,84%
|
1,785
|
1,73
|
1,81
|
1,78
|
| 23/05/2024 |
4.186 |
1,70%
|
1,80
|
1,72
|
1,80
|
1,795
|
| 22/05/2024 |
16.690 |
0,86%
|
1,79
|
1,715
|
1,80
|
1,765
|
| 21/05/2024 |
27.642 |
2,94%
|
1,72
|
1,65
|
1,75
|
1,75
|
| 20/05/2024 |
16.877 |
1,19%
|
1,685
|
1,64
|
1,70
|
1,70
|
| 17/05/2024 |
10.664 |
0,60%
|
1,66
|
1,64
|
1,68
|
1,68
|
| 16/05/2024 |
30.370 |
1,21%
|
1,65
|
1,635
|
1,68
|
1,67
|
| 15/05/2024 |
23.289 |
1,85%
|
1,61
|
1,58
|
1,65
|
1,65
|
| 14/05/2024 |
7.615 |
0,00%
|
1,62
|
1,58
|
1,62
|
1,62
|
| 13/05/2024 |
5.806 |
0,62%
|
1,58
|
1,58
|
1,62
|
1,62
|
| 10/05/2024 |
12.709 |
3,21%
|
1,63
|
1,56
|
1,63
|
1,61
|
| 09/05/2024 |
18.491 |
0,65%
|
1,53
|
1,525
|
1,645
|
1,56
|
| 08/05/2024 |
4.150 |
0,00%
|
1,57
|
1,535
|
1,57
|
1,55
|
| 07/05/2024 |
2.070 |
-0,96%
|
1,56
|
1,55
|
1,56
|
1,55
|
| 06/05/2024 |
1.500 |
0,97%
|
1,55
|
1,55
|
1,565
|
1,565
|
| 03/05/2024 |
9.197 |
-1,90%
|
1,535
|
1,535
|
1,55
|
1,55
|
| 02/05/2024 |
21.093 |
-0,94%
|
1,595
|
1,55
|
1,595
|
1,58
|
| 01/05/2024 |
0 |
1,59%
|
1,57
|
1,55
|
1,595
|
1,595
|
| 30/04/2024 |
9.810 |
1,59%
|
1,57
|
1,55
|
1,595
|
1,595
|
| 29/04/2024 |
18.304 |
1,62%
|
1,55
|
1,55
|
1,57
|
1,57
|
| 26/04/2024 |
13.414 |
2,32%
|
1,51
|
1,51
|
1,55
|
1,545
|
| 25/04/2024 |
5.579 |
-2,27%
|
1,52
|
1,51
|
1,545
|
1,51
|
| 24/04/2024 |
7.856 |
-0,64%
|
1,525
|
1,525
|
1,555
|
1,545
|
| 23/04/2024 |
10.419 |
0,97%
|
1,53
|
1,52
|
1,555
|
1,555
|
| 22/04/2024 |
9.379 |
-2,84%
|
1,59
|
1,53
|
1,59
|
1,54
|
| 19/04/2024 |
1.000 |
-0,31%
|
1,585
|
1,585
|
1,585
|
1,585
|
| 18/04/2024 |
4.062 |
1,92%
|
1,56
|
1,56
|
1,59
|
1,59
|
| 17/04/2024 |
7.874 |
-1,89%
|
1,55
|
1,55
|
1,59
|
1,56
|
| 16/04/2024 |
1.974 |
1,92%
|
1,59
|
1,555
|
1,59
|
1,59
|
| 15/04/2024 |
1.720 |
-1,89%
|
1,55
|
1,55
|
1,56
|
1,56
|
| 12/04/2024 |
3.803 |
0,32%
|
1,565
|
1,565
|
1,59
|
1,59
|
| 11/04/2024 |
1.387 |
1,60%
|
1,56
|
1,56
|
1,585
|
1,585
|
| 10/04/2024 |
4.290 |
0,00%
|
1,56
|
1,56
|
1,57
|
1,56
|
| 09/04/2024 |
6.877 |
-2,50%
|
1,555
|
1,55
|
1,635
|
1,56
|
| 08/04/2024 |
10.219 |
1,27%
|
1,535
|
1,53
|
1,60
|
1,60
|
| 05/04/2024 |
5.953 |
-0,94%
|
1,58
|
1,56
|
1,595
|
1,58
|
| 04/04/2024 |
6.899 |
0,00%
|
1,59
|
1,555
|
1,595
|
1,595
|
| 03/04/2024 |
2.444 |
-1,24%
|
1,555
|
1,555
|
1,595
|
1,595
|
| 02/04/2024 |
40.090 |
0,00%
|
1,58
|
1,55
|
1,62
|
1,615
|
| 01/04/2024 |
0 |
-1,22%
|
1,63
|
1,58
|
1,63
|
1,615
|
| 28/03/2024 |
4.882 |
-1,22%
|
1,63
|
1,58
|
1,63
|
1,615
|
| 27/03/2024 |
9.686 |
-0,31%
|
1,64
|
1,605
|
1,64
|
1,635
|
| 26/03/2024 |
2.849 |
0,61%
|
1,61
|
1,61
|
1,64
|
1,64
|
| 25/03/2024 |
215 |
0,00%
|
1,63
|
1,63
|
1,63
|
1,63
|
| 22/03/2024 |
158 |
0,62%
|
1,62
|
1,62
|
1,63
|
1,63
|
| 21/03/2024 |
19.243 |
0,00%
|
1,62
|
1,59
|
1,62
|
1,62
|
| 20/03/2024 |
1.446 |
-3,86%
|
1,62
|
1,62
|
1,62
|
1,62
|
| 19/03/2024 |
25.552 |
0,60%
|
1,65
|
1,61
|
1,685
|
1,685
|
| 18/03/2024 |
13.804 |
-1,18%
|
1,695
|
1,65
|
1,70
|
1,675
|
| 15/03/2024 |
25.991 |
0,00%
|
1,675
|
1,615
|
1,74
|
1,695
|
| 14/03/2024 |
203.298 |
7,28%
|
1,65
|
1,64
|
1,80
|
1,695
|
| 13/03/2024 |
18.260 |
1,61%
|
1,55
|
1,55
|
1,58
|
1,58
|
| 12/03/2024 |
9.253 |
0,32%
|
1,545
|
1,545
|
1,64
|
1,555
|
| 11/03/2024 |
1.141 |
-2,21%
|
1,585
|
1,51
|
1,585
|
1,55
|
| 08/03/2024 |
2.813 |
3,60%
|
1,51
|
1,51
|
1,585
|
1,585
|
| 07/03/2024 |
8.997 |
0,00%
|
1,53
|
1,51
|
1,54
|
1,53
|
| 06/03/2024 |
4.354 |
-1,29%
|
1,56
|
1,53
|
1,56
|
1,53
|
| 05/03/2024 |
2.110 |
-2,52%
|
1,545
|
1,545
|
1,585
|
1,55
|
| 04/03/2024 |
725 |
0,95%
|
1,575
|
1,56
|
1,59
|
1,59
|
| 01/03/2024 |
9.353 |
-1,56%
|
1,60
|
1,575
|
1,60
|
1,575
|
| 29/02/2024 |
5.671 |
-4,48%
|
1,58
|
1,58
|
1,66
|
1,60
|
Por favor leia o