SEMAPA Soc Inv Gestao SGPS (SEM)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/10/2026 |
31 950 |
-0,72%
|
20,15
|
19,16
|
20,15
|
19,34
|
| 14/10/2026 |
15 363 |
0,41%
|
19,40
|
19,40
|
19,82
|
19,48
|
| 13/10/2026 |
11 971 |
1,68%
|
19,08
|
19,08
|
19,48
|
19,40
|
| 12/10/2026 |
13 514 |
-0,31%
|
19,14
|
18,80
|
19,28
|
19,08
|
| 09/10/2026 |
12 725 |
-0,52%
|
19,14
|
19,02
|
19,40
|
19,14
|
| 08/10/2026 |
30 152 |
1,80%
|
18,92
|
18,74
|
19,34
|
19,24
|
| 07/10/2026 |
24 998 |
-1,97%
|
19,20
|
18,88
|
19,20
|
18,90
|
| 06/10/2026 |
14 685 |
1,26%
|
19,30
|
19,10
|
19,34
|
19,28
|
| 05/10/2026 |
45 771 |
-2,06%
|
19,28
|
18,82
|
19,44
|
19,04
|
| 02/10/2026 |
30 611 |
-2,31%
|
19,84
|
19,28
|
19,96
|
19,44
|
| 01/10/2026 |
32 346 |
-2,21%
|
20,35
|
19,90
|
20,50
|
19,90
|
| 30/09/2026 |
21 729 |
-0,25%
|
20,45
|
20,25
|
20,65
|
20,35
|
| 29/09/2026 |
16 662 |
-0,97%
|
20,65
|
20,40
|
20,65
|
20,40
|
| 28/09/2026 |
18 337 |
-0,72%
|
20,75
|
20,50
|
20,80
|
20,60
|
| 25/09/2026 |
46 506 |
-0,24%
|
20,95
|
20,40
|
20,95
|
20,75
|
| 24/09/2026 |
22 242 |
0,24%
|
20,70
|
20,70
|
21,10
|
20,80
|
| 23/09/2026 |
8 958 |
-0,72%
|
20,95
|
20,65
|
20,95
|
20,75
|
| 22/09/2026 |
14 059 |
-0,48%
|
21,00
|
20,80
|
21,10
|
20,90
|
| 21/09/2026 |
20 268 |
0,96%
|
20,85
|
20,65
|
21,05
|
21,00
|
| 18/09/2026 |
17 258 |
-0,48%
|
20,85
|
20,65
|
20,90
|
20,80
|
| 17/09/2026 |
17 261 |
0,97%
|
20,70
|
20,70
|
20,90
|
20,90
|
| 16/09/2026 |
4 842 |
0,49%
|
20,65
|
20,50
|
20,70
|
20,70
|
| 15/09/2026 |
13 170 |
1,23%
|
20,70
|
20,35
|
20,70
|
20,60
|
| 14/09/2026 |
22 541 |
-1,21%
|
20,65
|
20,25
|
20,65
|
20,35
|
| 11/09/2026 |
7 614 |
-0,24%
|
20,75
|
20,60
|
20,75
|
20,60
|
| 10/09/2026 |
7 109 |
-0,24%
|
20,60
|
20,60
|
20,70
|
20,65
|
| 09/09/2026 |
19 363 |
-0,24%
|
20,70
|
20,60
|
20,95
|
20,70
|
| 08/09/2026 |
11 449 |
0,73%
|
20,75
|
20,65
|
20,90
|
20,75
|
| 07/09/2026 |
12 153 |
-1,20%
|
20,90
|
20,60
|
20,90
|
20,60
|
| 04/09/2026 |
18 085 |
0,48%
|
20,85
|
20,60
|
20,90
|
20,85
|
| 03/09/2026 |
28 564 |
0,00%
|
20,90
|
20,60
|
20,90
|
20,75
|
| 02/09/2026 |
70 428 |
0,00%
|
20,85
|
20,55
|
20,90
|
20,75
|
| 01/09/2026 |
144 538 |
-2,12%
|
21,25
|
20,60
|
21,25
|
20,75
|
| 31/08/2026 |
107 438 |
2,42%
|
20,80
|
20,55
|
21,20
|
21,20
|
| 28/08/2026 |
24 962 |
0,00%
|
20,70
|
20,65
|
20,95
|
20,70
|
| 27/08/2026 |
6 412 |
0,24%
|
20,60
|
20,50
|
20,70
|
20,70
|
| 26/08/2026 |
14 098 |
-0,48%
|
20,90
|
20,60
|
20,95
|
20,65
|
| 25/08/2026 |
13 197 |
0,00%
|
20,75
|
20,65
|
20,90
|
20,75
|
| 24/08/2026 |
12 670 |
0,24%
|
20,90
|
20,65
|
21,00
|
20,75
|
| 21/08/2026 |
25 264 |
1,97%
|
20,35
|
20,30
|
20,70
|
20,70
|
| 20/08/2026 |
28 693 |
0,50%
|
20,10
|
20,00
|
20,30
|
20,30
|
| 19/08/2026 |
17 631 |
0,00%
|
20,35
|
20,05
|
20,35
|
20,20
|
| 18/08/2026 |
24 193 |
0,00%
|
20,05
|
20,05
|
20,30
|
20,20
|
| 17/08/2026 |
16 825 |
-0,49%
|
20,40
|
20,15
|
20,40
|
20,20
|
| 14/08/2026 |
8 001 |
0,50%
|
20,40
|
20,10
|
20,40
|
20,30
|
| 13/08/2026 |
10 859 |
-0,25%
|
20,25
|
20,20
|
20,45
|
20,20
|
| 12/08/2026 |
9 157 |
0,50%
|
20,20
|
20,10
|
20,25
|
20,25
|
| 11/08/2026 |
5 434 |
0,00%
|
20,20
|
20,05
|
20,20
|
20,15
|
| 10/08/2026 |
23 234 |
0,50%
|
20,05
|
20,00
|
20,25
|
20,15
|
| 07/08/2026 |
10 064 |
-0,74%
|
20,15
|
20,05
|
20,20
|
20,05
|
| 06/08/2026 |
40 270 |
0,00%
|
20,25
|
20,20
|
20,70
|
20,20
|
| 05/08/2026 |
17 311 |
0,25%
|
20,15
|
20,00
|
20,20
|
20,20
|
| 04/08/2026 |
23 243 |
1,56%
|
20,15
|
19,90
|
20,15
|
20,15
|
| 03/08/2026 |
41 579 |
-1,29%
|
20,00
|
19,84
|
20,25
|
19,84
|
| 31/07/2026 |
27 909 |
1,21%
|
19,64
|
19,64
|
20,15
|
20,10
|
| 30/07/2026 |
19 399 |
-0,20%
|
19,88
|
19,80
|
20,15
|
19,86
|
| 29/07/2026 |
40 860 |
-2,21%
|
20,75
|
19,84
|
20,75
|
19,90
|
| 28/07/2026 |
32 085 |
1,24%
|
20,35
|
20,25
|
20,60
|
20,35
|
| 27/07/2026 |
24 159 |
0,70%
|
20,00
|
19,94
|
20,25
|
20,10
|
| 24/07/2026 |
27 492 |
-1,43%
|
20,25
|
19,96
|
20,35
|
19,96
|
| 23/07/2026 |
28 557 |
-2,64%
|
20,90
|
20,25
|
20,90
|
20,25
|
| 22/07/2026 |
29 579 |
0,48%
|
20,75
|
20,70
|
21,15
|
20,80
|
| 21/07/2026 |
16 312 |
0,24%
|
20,65
|
20,40
|
20,80
|
20,70
|
| 20/07/2026 |
28 483 |
1,98%
|
20,25
|
20,10
|
20,75
|
20,65
|
| 17/07/2026 |
8 960 |
0,25%
|
20,30
|
20,10
|
20,50
|
20,25
|
| 16/07/2026 |
31 843 |
0,75%
|
20,10
|
19,94
|
20,20
|
20,20
|
| 15/07/2026 |
15 907 |
-0,74%
|
20,30
|
19,98
|
20,35
|
20,05
|
| 14/07/2026 |
13 677 |
-0,98%
|
20,50
|
20,10
|
20,50
|
20,20
|
| 13/07/2026 |
14 677 |
-1,21%
|
20,75
|
20,30
|
20,75
|
20,40
|
| 10/07/2026 |
13 259 |
-0,48%
|
20,70
|
20,55
|
20,95
|
20,65
|
| 09/07/2026 |
16 582 |
1,72%
|
20,60
|
20,30
|
20,85
|
20,75
|
| 08/07/2026 |
52 176 |
-1,92%
|
20,80
|
20,40
|
21,00
|
20,40
|
| 07/07/2026 |
32 580 |
2,21%
|
20,35
|
20,30
|
21,05
|
20,80
|
| 06/07/2026 |
16 816 |
-2,16%
|
21,25
|
20,30
|
21,25
|
20,35
|
| 03/07/2026 |
38 367 |
0,00%
|
20,80
|
20,60
|
20,95
|
20,80
|
| 02/07/2026 |
20 514 |
2,72%
|
20,25
|
20,25
|
20,90
|
20,80
|
| 01/07/2026 |
25 288 |
-0,25%
|
20,50
|
20,05
|
20,50
|
20,25
|
| 30/06/2026 |
42 970 |
-2,64%
|
20,60
|
20,15
|
20,90
|
20,30
|
| 29/06/2026 |
14 084 |
-1,19%
|
21,35
|
20,75
|
21,35
|
20,85
|
| 26/06/2026 |
19 592 |
-1,86%
|
21,50
|
21,05
|
21,50
|
21,10
|
| 25/06/2026 |
25 184 |
0,47%
|
21,40
|
21,25
|
21,55
|
21,50
|
| 24/06/2026 |
14 428 |
-1,38%
|
21,65
|
21,30
|
21,65
|
21,40
|
| 23/06/2026 |
24 255 |
-1,59%
|
21,90
|
21,55
|
21,95
|
21,70
|
| 19/06/2026 |
62 486 |
0,23%
|
22,10
|
21,90
|
22,20
|
22,05
|
| 18/06/2026 |
61 511 |
-1,34%
|
22,50
|
21,45
|
22,50
|
22,10
|
| 17/06/2026 |
43 462 |
-0,44%
|
22,50
|
22,20
|
22,70
|
22,40
|
| 16/06/2026 |
42 020 |
-2,81%
|
23,20
|
22,45
|
23,30
|
22,50
|
| 15/06/2026 |
42 578 |
-0,64%
|
23,55
|
23,05
|
23,65
|
23,15
|
| 12/06/2026 |
74 681 |
2,57%
|
23,50
|
23,30
|
24,00
|
23,30
|
| 11/06/2026 |
49 151 |
0,22%
|
23,30
|
23,15
|
23,55
|
23,35
|
| 10/06/2026 |
17 510 |
1,09%
|
23,10
|
23,10
|
23,60
|
23,30
|
| 09/06/2026 |
41 791 |
-0,65%
|
23,15
|
22,95
|
23,55
|
23,05
|
| 08/06/2026 |
40 899 |
0,43%
|
22,90
|
22,85
|
23,40
|
23,20
|
| 05/06/2026 |
27 390 |
0,22%
|
23,00
|
22,90
|
23,30
|
23,10
|
| 04/06/2026 |
13 497 |
-0,22%
|
23,50
|
22,90
|
23,50
|
23,05
|
| 03/06/2026 |
20 430 |
0,65%
|
22,90
|
22,80
|
23,35
|
23,10
|
| 02/06/2026 |
18 221 |
-0,22%
|
23,25
|
22,80
|
23,25
|
22,95
|
| 01/06/2026 |
20 726 |
-3,16%
|
23,70
|
22,95
|
23,70
|
23,00
|
| 29/05/2026 |
111 498 |
-1,04%
|
23,95
|
23,20
|
24,10
|
23,75
|
| 28/05/2026 |
8 889 |
0,21%
|
23,90
|
23,75
|
24,15
|
24,00
|
