Martifer SGPS SA (MAR1)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 01-07-2024 |
0 |
-3,07%
|
1,58
|
1,575
|
1,63
|
1,58
|
| 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
|
| 28-02-2024 |
19.745 |
3,08%
|
1,525
|
1,515
|
1,675
|
1,675
|
| 27-02-2024 |
8.062 |
6,56%
|
1,52
|
1,52
|
1,625
|
1,625
|
| 26-02-2024 |
12.831 |
-3,79%
|
1,555
|
1,515
|
1,56
|
1,525
|
| 23-02-2024 |
100 |
-0,31%
|
1,585
|
1,585
|
1,585
|
1,585
|
| 22-02-2024 |
6.165 |
3,58%
|
1,54
|
1,54
|
1,59
|
1,59
|
| 21-02-2024 |
16.512 |
-2,85%
|
1,56
|
1,505
|
1,56
|
1,535
|
| 20-02-2024 |
3.017 |
0,64%
|
1,595
|
1,575
|
1,595
|
1,58
|
| 19-02-2024 |
2.132 |
1,29%
|
1,55
|
1,55
|
1,58
|
1,57
|
| 16-02-2024 |
4.696 |
-1,59%
|
1,57
|
1,55
|
1,57
|
1,55
|
| 15-02-2024 |
6.957 |
0,32%
|
1,57
|
1,57
|
1,575
|
1,575
|
| 14-02-2024 |
165 |
-1,57%
|
1,595
|
1,57
|
1,595
|
1,57
|
| 13-02-2024 |
3.917 |
-3,04%
|
1,635
|
1,565
|
1,635
|
1,595
|
| 12-02-2024 |
2.986 |
2,17%
|
1,61
|
1,60
|
1,645
|
1,645
|
Por favor leia o