SEMAPA Soc Inv Gestao SGPS (SEM)
Exportar para Excel
1 2 3 4 5 > >> |
17-07-2024 |
46.251 |
-0,51%
|
15,58
|
15,36
|
15,58
|
15,50
|
16-07-2024 |
66.058 |
2,91%
|
15,28
|
15,14
|
15,86
|
15,58
|
15-07-2024 |
68.067 |
1,34%
|
14,94
|
14,88
|
15,26
|
15,14
|
12-07-2024 |
12.609 |
1,77%
|
14,68
|
14,68
|
14,94
|
14,94
|
11-07-2024 |
27.234 |
-0,14%
|
14,72
|
14,62
|
14,84
|
14,68
|
10-07-2024 |
13.501 |
0,27%
|
14,70
|
14,70
|
14,88
|
14,70
|
09-07-2024 |
26.176 |
0,41%
|
14,60
|
14,50
|
14,74
|
14,66
|
08-07-2024 |
24.710 |
0,28%
|
14,56
|
14,52
|
14,70
|
14,60
|
05-07-2024 |
9.340 |
-1,09%
|
14,78
|
14,56
|
14,78
|
14,56
|
04-07-2024 |
21.600 |
1,24%
|
14,54
|
14,54
|
14,76
|
14,72
|
03-07-2024 |
10.268 |
0,41%
|
14,46
|
14,44
|
14,54
|
14,54
|
02-07-2024 |
44.944 |
-0,69%
|
14,70
|
14,48
|
14,70
|
14,48
|
01-07-2024 |
22.457 |
1,39%
|
14,40
|
14,40
|
14,70
|
14,58
|
28-06-2024 |
16.223 |
-2,04%
|
14,60
|
14,38
|
14,70
|
14,38
|
27-06-2024 |
52.885 |
3,67%
|
14,18
|
14,18
|
14,68
|
14,68
|
26-06-2024 |
21.764 |
-1,26%
|
14,34
|
14,16
|
14,34
|
14,16
|
25-06-2024 |
26.686 |
-0,28%
|
14,38
|
14,26
|
14,48
|
14,34
|
24-06-2024 |
10.382 |
0,14%
|
14,36
|
14,34
|
14,44
|
14,38
|
21-06-2024 |
27.554 |
0,00%
|
14,36
|
14,30
|
14,50
|
14,36
|
20-06-2024 |
28.044 |
2,13%
|
14,04
|
14,02
|
14,38
|
14,36
|
19-06-2024 |
7.204 |
-0,14%
|
14,08
|
14,00
|
14,16
|
14,06
|
18-06-2024 |
54.317 |
0,86%
|
14,00
|
13,88
|
14,16
|
14,08
|
17-06-2024 |
28.267 |
-0,14%
|
13,88
|
13,78
|
14,06
|
13,96
|
14-06-2024 |
67.897 |
-0,71%
|
14,08
|
13,90
|
14,10
|
13,98
|
13-06-2024 |
36.937 |
-1,95%
|
14,34
|
14,04
|
14,38
|
14,08
|
12-06-2024 |
17.803 |
0,14%
|
14,60
|
14,30
|
14,60
|
14,36
|
11-06-2024 |
30.519 |
-1,92%
|
14,54
|
14,28
|
14,62
|
14,34
|
10-06-2024 |
61.307 |
0,27%
|
14,14
|
14,10
|
14,88
|
14,62
|
07-06-2024 |
73.746 |
1,20%
|
15,02
|
14,76
|
15,42
|
15,20
|
06-06-2024 |
79.578 |
-1,83%
|
15,30
|
14,86
|
15,30
|
15,02
|
05-06-2024 |
38.387 |
-0,13%
|
15,38
|
15,20
|
15,42
|
15,30
|
04-06-2024 |
28.694 |
-1,16%
|
15,48
|
15,18
|
15,50
|
15,32
|
03-06-2024 |
19.205 |
-0,39%
|
15,60
|
15,38
|
15,60
|
15,50
|
31-05-2024 |
87.461 |
1,30%
|
15,60
|
15,20
|
15,60
|
15,56
|
30-05-2024 |
56.711 |
-2,17%
|
15,68
|
15,34
|
15,74
|
15,36
|
29-05-2024 |
31.890 |
-2,00%
|
15,94
|
15,70
|
16,10
|
15,70
|
28-05-2024 |
26.839 |
-0,74%
|
16,20
|
16,02
|
16,20
|
16,02
|
27-05-2024 |
39.295 |
-1,83%
|
16,20
|
16,00
|
16,24
|
16,14
|
24-05-2024 |
35.257 |
0,86%
|
16,50
|
16,28
|
16,62
|
16,44
|
23-05-2024 |
38.257 |
0,74%
|
16,08
|
16,08
|
16,56
|
16,30
|
22-05-2024 |
24.817 |
-0,25%
|
16,18
|
16,04
|
16,24
|
16,18
|
21-05-2024 |
24.966 |
-0,49%
|
16,20
|
16,14
|
16,30
|
16,22
|
20-05-2024 |
32.581 |
0,62%
|
16,28
|
15,94
|
16,38
|
16,30
|
17-05-2024 |
60.999 |
-2,29%
|
16,58
|
16,10
|
16,58
|
16,20
|
16-05-2024 |
56.874 |
-0,12%
|
16,70
|
16,50
|
16,74
|
16,58
|
15-05-2024 |
28.247 |
0,61%
|
16,50
|
16,50
|
16,80
|
16,60
|
14-05-2024 |
68.027 |
1,60%
|
16,28
|
16,24
|
16,56
|
16,50
|
13-05-2024 |
42.799 |
0,25%
|
16,20
|
16,20
|
16,30
|
16,24
|
10-05-2024 |
61.419 |
1,12%
|
16,02
|
16,00
|
16,20
|
16,20
|
09-05-2024 |
47.066 |
1,78%
|
15,72
|
15,70
|
16,10
|
16,02
|
08-05-2024 |
37.417 |
-0,13%
|
15,70
|
15,70
|
15,86
|
15,74
|
07-05-2024 |
37.062 |
0,38%
|
15,70
|
15,64
|
15,82
|
15,76
|
06-05-2024 |
14.090 |
0,64%
|
15,62
|
15,62
|
15,72
|
15,70
|
03-05-2024 |
6.406 |
-1,27%
|
15,84
|
15,60
|
15,84
|
15,60
|
02-05-2024 |
15.495 |
-0,63%
|
15,92
|
15,80
|
15,98
|
15,80
|
01-05-2024 |
0 |
-0,75%
|
16,02
|
15,86
|
16,08
|
15,90
|
30-04-2024 |
40.726 |
-0,75%
|
16,02
|
15,86
|
16,08
|
15,90
|
29-04-2024 |
34.308 |
1,52%
|
15,96
|
15,76
|
16,12
|
16,02
|
26-04-2024 |
20.011 |
0,77%
|
15,80
|
15,68
|
15,90
|
15,78
|
25-04-2024 |
20.796 |
0,39%
|
15,60
|
15,56
|
15,76
|
15,66
|
24-04-2024 |
25.685 |
0,91%
|
15,54
|
15,48
|
15,60
|
15,60
|
23-04-2024 |
47.722 |
-0,13%
|
15,48
|
15,40
|
15,56
|
15,46
|
22-04-2024 |
28.206 |
1,44%
|
15,34
|
15,30
|
15,48
|
15,48
|
19-04-2024 |
17.201 |
0,66%
|
15,26
|
15,04
|
15,26
|
15,26
|
18-04-2024 |
24.137 |
0,66%
|
15,04
|
14,92
|
15,16
|
15,16
|
17-04-2024 |
24.221 |
0,27%
|
15,04
|
15,02
|
15,16
|
15,06
|
16-04-2024 |
27.009 |
-0,79%
|
15,10
|
14,86
|
15,10
|
15,02
|
15-04-2024 |
24.985 |
0,40%
|
15,06
|
15,06
|
15,22
|
15,14
|
12-04-2024 |
30.959 |
-1,18%
|
15,26
|
15,08
|
15,32
|
15,08
|
11-04-2024 |
50.414 |
2,14%
|
14,86
|
14,86
|
15,26
|
15,26
|
10-04-2024 |
21.965 |
0,95%
|
14,88
|
14,74
|
15,00
|
14,94
|
09-04-2024 |
49.762 |
-1,07%
|
14,96
|
14,66
|
14,96
|
14,80
|
08-04-2024 |
42.782 |
-1,58%
|
15,26
|
14,90
|
15,26
|
14,96
|
05-04-2024 |
27.035 |
-0,65%
|
15,30
|
15,16
|
15,30
|
15,20
|
04-04-2024 |
34.318 |
0,53%
|
15,28
|
15,24
|
15,36
|
15,30
|
03-04-2024 |
66.854 |
1,74%
|
14,96
|
14,92
|
15,34
|
15,22
|
02-04-2024 |
30.698 |
0,40%
|
14,96
|
14,84
|
14,98
|
14,96
|
01-04-2024 |
0 |
1,92%
|
14,68
|
14,64
|
14,98
|
14,90
|
28-03-2024 |
32.148 |
1,92%
|
14,68
|
14,64
|
14,98
|
14,90
|
27-03-2024 |
37.194 |
0,69%
|
14,50
|
14,40
|
14,62
|
14,62
|
26-03-2024 |
21.627 |
0,55%
|
14,50
|
14,42
|
14,58
|
14,52
|
25-03-2024 |
25.947 |
0,00%
|
14,44
|
14,34
|
14,52
|
14,44
|
22-03-2024 |
73.718 |
1,83%
|
14,18
|
14,16
|
14,46
|
14,44
|
21-03-2024 |
50.177 |
2,16%
|
13,88
|
13,82
|
14,28
|
14,18
|
20-03-2024 |
30.357 |
1,91%
|
13,60
|
13,60
|
13,88
|
13,88
|
19-03-2024 |
19.517 |
-0,29%
|
13,72
|
13,52
|
13,74
|
13,62
|
18-03-2024 |
8.836 |
-0,44%
|
13,80
|
13,54
|
13,80
|
13,66
|
15-03-2024 |
12.677 |
0,44%
|
13,68
|
13,62
|
13,72
|
13,72
|
14-03-2024 |
14.357 |
-1,59%
|
13,88
|
13,66
|
13,88
|
13,66
|
13-03-2024 |
9.970 |
0,00%
|
13,88
|
13,86
|
14,00
|
13,88
|
12-03-2024 |
23.609 |
1,61%
|
13,70
|
13,70
|
13,96
|
13,88
|
11-03-2024 |
9.712 |
0,00%
|
13,56
|
13,56
|
13,70
|
13,66
|
08-03-2024 |
7.824 |
-0,44%
|
13,72
|
13,66
|
13,86
|
13,66
|
07-03-2024 |
16.342 |
1,33%
|
13,62
|
13,60
|
13,84
|
13,72
|
06-03-2024 |
37.372 |
-0,59%
|
13,72
|
13,50
|
13,72
|
13,54
|
05-03-2024 |
30.161 |
-0,87%
|
13,72
|
13,62
|
13,76
|
13,62
|
04-03-2024 |
8.661 |
0,73%
|
13,66
|
13,66
|
13,76
|
13,74
|
01-03-2024 |
21.297 |
-1,30%
|
13,84
|
13,62
|
13,88
|
13,64
|
29-02-2024 |
15.940 |
-0,58%
|
13,92
|
13,74
|
13,92
|
13,82
|
28-02-2024 |
17.544 |
-0,71%
|
13,70
|
13,70
|
14,00
|
13,90
|