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 > >>
27/02/2024	30.492	-0,43%	14,08	13,60	14,08	14,00
26/02/2024	14.384	0,29%	14,10	13,94	14,10	14,06
23/02/2024	16.626	-0,57%	14,10	13,92	14,16	14,02
22/02/2024	18.864	0,71%	14,00	13,94	14,10	14,10
21/02/2024	38.399	0,00%	13,98	13,94	14,04	14,00
20/02/2024	52.895	0,72%	13,80	13,80	14,20	14,00
19/02/2024	25.191	-0,86%	14,04	13,90	14,08	13,90
16/02/2024	11.020	1,30%	13,90	13,86	14,22	14,02
15/02/2024	11.661	0,88%	13,80	13,76	13,86	13,84
14/02/2024	25.940	0,00%	13,64	13,64	13,90	13,72
13/02/2024	14.831	-1,15%	13,88	13,62	13,88	13,72
12/02/2024	16.349	1,31%	13,88	13,72	13,88	13,88
09/02/2024	16.559	-1,72%	14,00	13,70	14,00	13,70
08/02/2024	8.534	-0,85%	14,00	13,94	14,00	13,94
07/02/2024	18.128	0,86%	13,92	13,86	14,06	14,06
06/02/2024	16.913	1,01%	13,60	13,60	13,96	13,94
05/02/2024	40.780	-2,68%	14,18	13,80	14,18	13,80
02/02/2024	19.032	-0,28%	14,22	14,14	14,30	14,18
01/02/2024	5.200	-0,56%	14,28	14,22	14,28	14,22
31/01/2024	15.864	0,56%	14,32	14,22	14,32	14,30
30/01/2024	14.812	-0,70%	14,32	14,22	14,32	14,22
29/01/2024	20.817	0,99%	14,30	14,20	14,34	14,32
26/01/2024	41.102	-0,56%	14,24	14,16	14,32	14,18
25/01/2024	38.157	0,28%	14,28	14,22	14,30	14,26
24/01/2024	23.753	0,71%	14,18	14,12	14,28	14,22
23/01/2024	47.703	0,28%	14,10	14,08	14,28	14,12
22/01/2024	38.544	2,48%	13,76	13,76	14,08	14,08
19/01/2024	20.113	0,59%	13,80	13,74	13,84	13,74
18/01/2024	7.626	-0,15%	13,66	13,60	13,74	13,66
17/01/2024	21.841	-1,01%	13,82	13,62	13,82	13,68
16/01/2024	49.911	0,58%	13,72	13,68	13,86	13,82
15/01/2024	74.146	2,39%	13,60	13,50	13,74	13,74
12/01/2024	13.269	-0,59%	13,58	13,42	13,60	13,42
11/01/2024	7.145	-0,15%	13,58	13,50	13,58	13,50
10/01/2024	94.713	0,60%	13,44	13,42	13,60	13,52
09/01/2024	8.778	0,15%	13,44	13,42	13,52	13,44
08/01/2024	13.513	-0,74%	13,42	13,26	13,46	13,42
05/01/2024	29.214	0,00%	13,58	13,40	13,58	13,52
04/01/2024	9.150	0,15%	13,58	13,52	13,58	13,52
03/01/2024	8.051	-0,74%	13,50	13,50	13,60	13,50
02/01/2024	22.121	1,49%	13,46	13,40	13,60	13,60
29/12/2023	22.527	0,00%	13,40	13,32	13,50	13,40
28/12/2023	8.899	0,60%	13,34	13,34	13,44	13,40
27/12/2023	38.487	-0,75%	13,36	13,32	13,48	13,32
26/12/2023	22.471	0,30%	13,36	13,36	13,50	13,42
22/12/2023	22.471	0,30%	13,36	13,36	13,50	13,42
21/12/2023	21.820	0,60%	13,20	13,20	13,42	13,38
20/12/2023	14.984	1,06%	13,16	13,14	13,30	13,30
19/12/2023	12.972	0,77%	13,04	13,04	13,28	13,16
18/12/2023	32.419	-1,36%	13,14	13,02	13,20	13,06
15/12/2023	28.434	0,30%	13,20	13,10	13,30	13,24
14/12/2023	18.590	-0,15%	13,24	13,20	13,34	13,20
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