Martifer SGPS SA (MAR1)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	123.722	6,22%	1,085	1,08	1,195	1,195
29-12-2022	8.495	2,27%	1,085	1,08	1,125	1,125
28-12-2022	41.669	-0,90%	1,11	1,085	1,145	1,10
27-12-2022	53.291	-2,20%	1,14	1,11	1,14	1,11
23-12-2022	880	-1,30%	1,105	1,105	1,135	1,135
22-12-2022	2.806	2,22%	1,14	1,105	1,15	1,15
21-12-2022	12.655	-2,60%	1,14	1,065	1,16	1,125
20-12-2022	4.749	2,21%	1,13	1,065	1,155	1,155
19-12-2022	1.453	-2,59%	1,115	1,06	1,145	1,13
16-12-2022	9.258	0,87%	1,145	1,145	1,16	1,16
15-12-2022	12.589	-0,86%	1,155	1,095	1,16	1,15
14-12-2022	32.037	0,00%	1,16	1,05	1,16	1,16
13-12-2022	6.307	0,00%	1,14	1,115	1,16	1,16
12-12-2022	20.580	1,75%	1,14	1,14	1,18	1,16
09-12-2022	12.803	-3,39%	1,15	1,14	1,19	1,14
08-12-2022	1.733	2,61%	1,18	1,18	1,18	1,18
07-12-2022	1.293	-1,71%	1,16	1,15	1,16	1,15
06-12-2022	1.731	-2,09%	1,16	1,16	1,19	1,17
05-12-2022	6.934	0,00%	1,165	1,16	1,195	1,195
02-12-2022	6.934	0,00%	1,165	1,16	1,195	1,195
01-12-2022	12.148	0,00%	1,20	1,16	1,20	1,195
30-11-2022	11.089	-2,05%	1,15	1,15	1,20	1,195
29-11-2022	15.056	2,52%	1,18	1,17	1,22	1,22
28-11-2022	16.818	3,48%	1,16	1,16	1,20	1,19
25-11-2022	6.604	0,88%	1,16	1,15	1,17	1,15
24-11-2022	61.380	3,64%	1,10	1,10	1,18	1,14
23-11-2022	6.672	0,46%	1,025	1,025	1,105	1,10
22-11-2022	11.857	7,88%	1,025	1,025	1,10	1,095
21-11-2022	7.498	-1,46%	0,992	0,992	1,05	1,015
18-11-2022	13.528	1,98%	1,01	1,01	1,03	1,03
17-11-2022	13.528	1,98%	1,01	1,01	1,03	1,03
16-11-2022	29.155	-6,91%	1,085	0,95	1,085	1,01
15-11-2022	9.645	-1,36%	1,065	1,065	1,11	1,085
14-11-2022	69.728	2,33%	1,095	1,095	1,22	1,10
11-11-2022	86.014	16,85%	0,92	0,92	1,08	1,075
10-11-2022	68.587	9,01%	0,864	0,826	0,92	0,92
09-11-2022	1.907	0,24%	0,842	0,842	0,846	0,844
08-11-2022	2.175	-2,55%	0,866	0,84	0,866	0,842
07-11-2022	5.500	0,00%	0,864	0,84	0,866	0,864
04-11-2022	9.300	1,65%	0,84	0,828	0,864	0,864
03-11-2022	2.981	0,00%	0,842	0,842	0,85	0,85
02-11-2022	7.155	-2,30%	0,878	0,842	0,878	0,85
01-11-2022	16.479	3,33%	0,842	0,84	0,876	0,87
31-10-2022	33.210	-4,32%	0,882	0,83	0,882	0,842
28-10-2022	653	1,15%	0,87	0,87	0,882	0,88
27-10-2022	300	0,00%	0,87	0,87	0,87	0,87
26-10-2022	121	-0,46%	0,882	0,87	0,882	0,87
25-10-2022	22.808	-1,13%	0,88	0,86	0,884	0,874
24-10-2022	1.907	7,81%	0,82	0,82	0,884	0,884
21-10-2022	60.299	-3,53%	0,86	0,82	0,86	0,82
20-10-2022	390	0,00%	0,85	0,85	0,85	0,85
19-10-2022	1.165	0,00%	0,85	0,842	0,88	0,85
18-10-2022	317	1,68%	0,852	0,85	0,852	0,85
17-10-2022	200	-3,69%	0,836	0,836	0,836	0,836
14-10-2022	3.588	5,34%	0,85	0,85	0,868	0,868
13-10-2022	100	0,24%	0,824	0,824	0,824	0,824
12-10-2022	24.948	0,49%	0,81	0,802	0,876	0,822
11-10-2022	31.401	-9,11%	0,898	0,814	0,898	0,818
10-10-2022	18.390	2,51%	0,876	0,858	0,90	0,90
07-10-2022	7.340	-2,44%	0,878	0,876	0,878	0,878
06-10-2022	25.306	0,22%	0,90	0,872	0,90	0,90
05-10-2022	2.900	0,90%	0,898	0,898	0,898	0,898
04-10-2022	13.390	-1,11%	0,88	0,88	0,916	0,89
03-10-2022	229	0,00%	0,90	0,90	0,90	0,90
30-09-2022	6.337	-1,96%	0,90	0,90	0,91	0,90
29-09-2022	48	2,00%	0,92	0,918	0,92	0,918
28-09-2022	13.747	2,51%	0,908	0,866	0,908	0,90
27-09-2022	55.542	-6,00%	0,95	0,864	0,95	0,878
26-09-2022	16.492	-4,69%	0,964	0,914	0,964	0,934
23-09-2022	118.579	0,62%	0,964	0,86	1,09	0,98
22-09-2022	50.344	-19,17%	1,17	0,974	1,17	0,974
21-09-2022	15.568	-4,37%	1,20	1,17	1,235	1,205
20-09-2022	5.848	0,00%	1,26	1,20	1,26	1,26
19-09-2022	1.100	-0,40%	1,21	1,21	1,26	1,26
16-09-2022	4.369	1,61%	1,21	1,21	1,265	1,265
15-09-2022	1.609	0,81%	1,205	1,205	1,245	1,245
14-09-2022	31.482	-0,40%	1,24	1,225	1,265	1,235
13-09-2022	10.750	-2,36%	1,265	1,24	1,27	1,24
12-09-2022	3.150	0,00%	1,27	1,27	1,27	1,27
09-09-2022	1.002	0,40%	1,27	1,265	1,27	1,27
08-09-2022	6.669	-0,78%	1,26	1,245	1,275	1,265
07-09-2022	10.342	0,39%	1,27	1,25	1,275	1,275
06-09-2022	15.535	0,79%	1,25	1,25	1,28	1,27
05-09-2022	12.002	0,80%	1,255	1,255	1,29	1,26
02-09-2022	30.251	-0,79%	1,25	1,25	1,295	1,25
01-09-2022	14.103	0,80%	1,25	1,245	1,26	1,26
31-08-2022	1.636	-0,40%	1,25	1,25	1,25	1,25
30-08-2022	2.916	-0,79%	1,255	1,255	1,27	1,255
29-08-2022	7.301	0,80%	1,255	1,25	1,265	1,265
26-08-2022	10.540	-1,95%	1,265	1,25	1,265	1,255
25-08-2022	18.357	0,00%	1,28	1,28	1,29	1,28
24-08-2022	7.625	-0,39%	1,275	1,25	1,28	1,28
23-08-2022	9.203	-0,77%	1,275	1,26	1,285	1,285
22-08-2022	6.380	0,00%	1,285	1,275	1,295	1,295
19-08-2022	17.126	0,00%	1,28	1,28	1,30	1,295
18-08-2022	4.454	-0,39%	1,28	1,28	1,295	1,295
17-08-2022	8.560	1,17%	1,28	1,275	1,30	1,30
16-08-2022	6.518	1,58%	1,315	1,285	1,315	1,285
15-08-2022	7.951	-0,39%	1,265	1,265	1,265	1,265
12-08-2022	1.841	-0,78%	1,28	1,27	1,295	1,27