SEMAPA Soc Inv Gestao SGPS (SEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
13-12-2023	20.111	-1,05%	13,36	13,22	13,38	13,22
12-12-2023	10.513	0,15%	13,32	13,30	13,36	13,36
11-12-2023	17.827	-0,15%	13,38	13,32	13,40	13,34
08-12-2023	70.665	-0,74%	13,46	13,28	13,52	13,36
07-12-2023	6.455	0,15%	13,52	13,44	13,52	13,46
06-12-2023	22.647	-0,30%	13,44	13,42	13,52	13,44
05-12-2023	12.237	0,00%	13,50	13,42	13,54	13,48
04-12-2023	8.436	0,00%	13,48	13,44	13,60	13,48
01-12-2023	15.384	-0,59%	13,46	13,46	13,66	13,48
30-11-2023	32.247	0,30%	13,52	13,44	13,56	13,56
29-11-2023	12.625	0,30%	13,52	13,40	13,60	13,52
28-11-2023	8.973	-0,15%	13,60	13,44	13,60	13,48
27-11-2023	18.836	0,30%	13,46	13,46	13,64	13,50
24-11-2023	7.728	-0,15%	13,54	13,46	13,58	13,46
23-11-2023	21.108	0,15%	13,50	13,46	13,54	13,48
22-11-2023	27.896	-0,15%	13,54	13,46	13,54	13,46
21-11-2023	22.897	-0,15%	13,58	13,46	13,58	13,48
20-11-2023	21.251	-0,44%	13,56	13,48	13,62	13,50
17-11-2023	9.562	0,74%	13,50	13,44	13,56	13,56
16-11-2023	16.291	-0,59%	13,66	13,40	13,66	13,46
15-11-2023	9.413	-0,44%	13,52	13,52	13,66	13,54
14-11-2023	9.225	-0,44%	13,72	13,52	13,72	13,60
13-11-2023	24.910	-0,44%	13,80	13,56	13,80	13,66
10-11-2023	7.111	-0,58%	13,90	13,72	13,90	13,72
09-11-2023	29.110	1,03%	13,62	13,60	13,92	13,80
08-11-2023	42.373	1,79%	13,48	13,42	13,66	13,66
07-11-2023	30.731	-1,90%	13,70	13,34	13,70	13,42
06-11-2023	11.421	-0,29%	13,60	13,60	13,70	13,68
03-11-2023	41.493	1,93%	13,40	13,40	13,74	13,72
02-11-2023	28.646	0,60%	13,36	13,28	13,46	13,46
01-11-2023	23.545	0,15%	13,38	13,28	13,42	13,38
31-10-2023	46.945	-1,18%	13,60	13,26	13,60	13,36
30-10-2023	20.798	0,60%	13,50	13,42	13,70	13,52
27-10-2023	21.318	-1,47%	13,36	13,30	13,60	13,44
26-10-2023	33.790	2,25%	13,20	13,20	13,64	13,64
25-10-2023	20.914	-0,45%	13,36	13,24	13,46	13,34
24-10-2023	16.634	0,45%	13,32	13,32	13,48	13,40
23-10-2023	27.914	-2,34%	13,62	13,24	13,62	13,34
20-10-2023	11.737	-0,29%	13,58	13,56	13,74	13,66
19-10-2023	7.802	-1,01%	13,80	13,66	13,80	13,70
18-10-2023	13.406	-0,43%	13,96	13,82	14,02	13,84
17-10-2023	62.199	2,51%	13,64	13,64	14,14	13,90
16-10-2023	9.449	-0,15%	13,54	13,50	13,58	13,56
13-10-2023	25.665	0,59%	13,50	13,42	13,58	13,58
12-10-2023	29.396	0,15%	13,52	13,48	13,62	13,50
11-10-2023	27.740	0,60%	13,40	13,40	13,52	13,48
10-10-2023	12.141	0,00%	13,44	13,28	13,44	13,40
09-10-2023	13.645	-0,45%	13,26	13,26	13,54	13,40
06-10-2023	9.378	0,45%	13,36	13,20	13,46	13,46
05-10-2023	6.460	1,06%	13,36	13,14	13,40	13,40
04-10-2023	6.220	-1,19%	13,38	13,24	13,38	13,26
03-10-2023	14.654	-0,59%	13,46	13,36	13,46	13,42
02-10-2023	8.528	-0,74%	13,54	13,46	13,66	13,50
29-09-2023	57.620	2,41%	13,28	13,26	13,74	13,60
28-09-2023	5.187	-0,30%	13,12	13,12	13,32	13,28
27-09-2023	21.478	-0,15%	13,36	13,26	13,36	13,32
26-09-2023	5.202	0,30%	13,30	13,30	13,38	13,34
25-09-2023	15.252	-0,45%	13,40	13,20	13,40	13,30
22-09-2023	6.811	0,45%	13,30	13,24	13,36	13,36
21-09-2023	23.499	0,00%	13,32	13,30	13,36	13,30
20-09-2023	28.140	0,15%	13,30	13,22	13,32	13,30
19-09-2023	32.508	0,76%	13,22	13,16	13,32	13,28
18-09-2023	18.711	0,46%	13,24	13,02	13,24	13,18
15-09-2023	31.295	-0,76%	13,32	13,12	13,32	13,12
14-09-2023	16.096	-0,30%	13,24	13,22	13,30	13,22
13-09-2023	4.857	-0,30%	13,32	13,26	13,32	13,26
12-09-2023	7.949	0,61%	13,24	13,18	13,30	13,30
11-09-2023	15.536	0,76%	13,20	13,18	13,30	13,22
08-09-2023	14.686	0,00%	13,20	13,06	13,20	13,12
07-09-2023	11.167	-0,61%	13,20	13,10	13,20	13,12
06-09-2023	4.055	-0,45%	13,20	13,20	13,30	13,20
05-09-2023	9.366	-0,60%	13,34	13,20	13,38	13,26
04-09-2023	3.583	0,00%	13,38	13,34	13,44	13,34
01-09-2023	19.074	-0,45%	13,46	13,32	13,46	13,34
31-08-2023	5.946	-0,89%	13,48	13,30	13,48	13,36
30-08-2023	7.209	0,45%	13,40	13,38	13,50	13,48
29-08-2023	25.833	0,60%	13,40	13,38	13,50	13,42
28-08-2023	29.723	0,76%	13,24	13,22	13,36	13,34
25-08-2023	19.164	0,61%	13,20	13,16	13,24	13,24
24-08-2023	26.744	0,15%	13,20	13,16	13,24	13,16
23-08-2023	15.253	0,00%	13,22	13,06	13,22	13,14
22-08-2023	5.392	-0,15%	13,20	13,14	13,24	13,14
21-08-2023	8.662	0,00%	13,10	13,10	13,20	13,16
18-08-2023	16.714	0,00%	13,16	13,06	13,18	13,16
17-08-2023	9.060	0,77%	13,06	13,06	13,18	13,16
16-08-2023	14.364	1,08%	12,96	12,90	13,12	13,06
15-08-2023	7.464	0,16%	12,94	12,88	12,96	12,92
14-08-2023	12.083	-0,31%	12,92	12,90	12,96	12,90
11-08-2023	6.559	-0,31%	13,06	12,92	13,06	12,94
10-08-2023	5.346	-0,31%	13,10	12,94	13,10	12,98
09-08-2023	15.004	0,77%	12,98	12,96	13,10	13,02
08-08-2023	8.384	0,78%	12,88	12,80	12,94	12,92
07-08-2023	12.927	-0,77%	12,82	12,82	12,90	12,82
04-08-2023	9.569	0,31%	13,00	12,88	13,00	12,92
03-08-2023	32.065	-0,62%	12,98	12,80	12,98	12,88
02-08-2023	9.445	-1,82%	13,14	12,96	13,14	12,96
01-08-2023	6.761	0,00%	13,20	13,10	13,20	13,20
31-07-2023	22.280	-0,90%	13,32	13,14	13,32	13,20
28-07-2023	26.761	0,91%	13,22	13,22	13,40	13,32
27-07-2023	71.082	0,00%	13,24	13,10	13,24	13,20