SEMAPA Soc Inv Gestao SGPS (SEM)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
26/07/2023 |
73.721 |
-0,15%
|
13,08
|
13,08
|
13,24
|
13,20
|
25/07/2023 |
38.198 |
1,23%
|
13,10
|
13,08
|
13,32
|
13,22
|
24/07/2023 |
11.890 |
-0,46%
|
13,12
|
13,02
|
13,14
|
13,06
|
21/07/2023 |
33.173 |
-0,15%
|
13,14
|
13,06
|
13,34
|
13,12
|
20/07/2023 |
56.199 |
1,39%
|
12,96
|
12,90
|
13,16
|
13,14
|
19/07/2023 |
39.777 |
1,25%
|
12,80
|
12,74
|
12,96
|
12,96
|
18/07/2023 |
17.710 |
0,00%
|
12,90
|
12,74
|
12,90
|
12,80
|
17/07/2023 |
28.916 |
-0,78%
|
12,94
|
12,78
|
12,94
|
12,80
|
14/07/2023 |
19.539 |
0,00%
|
12,92
|
12,86
|
12,92
|
12,90
|
13/07/2023 |
24.147 |
-0,46%
|
13,08
|
12,88
|
13,08
|
12,90
|
12/07/2023 |
48.896 |
-0,31%
|
13,16
|
12,90
|
13,16
|
12,96
|
11/07/2023 |
18.922 |
-1,22%
|
13,02
|
13,00
|
13,12
|
13,00
|
10/07/2023 |
17.787 |
1,70%
|
13,10
|
12,96
|
13,20
|
13,16
|
07/07/2023 |
17.772 |
0,31%
|
12,88
|
12,80
|
12,96
|
12,94
|
06/07/2023 |
11.268 |
-0,46%
|
13,00
|
12,90
|
13,02
|
12,90
|
05/07/2023 |
8.708 |
0,00%
|
12,94
|
12,94
|
13,02
|
12,96
|
04/07/2023 |
14.812 |
-1,22%
|
13,12
|
12,96
|
13,12
|
12,96
|
03/07/2023 |
4.782 |
0,77%
|
13,00
|
13,00
|
13,14
|
13,12
|
30/06/2023 |
33.011 |
0,46%
|
13,00
|
12,98
|
13,10
|
13,02
|
29/06/2023 |
14.538 |
-0,15%
|
12,98
|
12,96
|
13,00
|
12,96
|
28/06/2023 |
8.869 |
-0,15%
|
12,98
|
12,96
|
13,00
|
12,98
|
27/06/2023 |
9.281 |
0,31%
|
13,00
|
12,90
|
13,06
|
13,00
|
26/06/2023 |
25.229 |
-0,46%
|
13,00
|
12,92
|
13,04
|
12,96
|
23/06/2023 |
12.154 |
-0,76%
|
13,10
|
12,96
|
13,10
|
13,02
|
22/06/2023 |
42.704 |
-1,21%
|
13,44
|
13,00
|
13,44
|
13,12
|
21/06/2023 |
29.206 |
-1,34%
|
13,56
|
13,22
|
13,56
|
13,28
|
20/06/2023 |
9.221 |
-0,30%
|
13,48
|
13,44
|
13,52
|
13,46
|
19/06/2023 |
13.638 |
-0,74%
|
13,48
|
13,48
|
13,56
|
13,50
|
16/06/2023 |
20.603 |
0,59%
|
13,46
|
13,46
|
13,60
|
13,60
|
15/06/2023 |
20.035 |
0,15%
|
13,40
|
13,40
|
13,60
|
13,52
|
14/06/2023 |
12.014 |
0,15%
|
13,48
|
13,40
|
13,50
|
13,50
|
13/06/2023 |
6.678 |
0,60%
|
13,44
|
13,42
|
13,48
|
13,48
|
12/06/2023 |
21.749 |
-0,74%
|
13,50
|
13,38
|
13,58
|
13,40
|
09/06/2023 |
36.375 |
0,45%
|
13,52
|
13,38
|
13,56
|
13,50
|
08/06/2023 |
30.748 |
-0,15%
|
13,52
|
13,32
|
13,62
|
13,44
|
07/06/2023 |
35.955 |
0,75%
|
13,32
|
13,32
|
13,60
|
13,46
|
06/06/2023 |
47.498 |
1,21%
|
13,18
|
13,12
|
13,46
|
13,36
|
05/06/2023 |
53.830 |
2,48%
|
12,94
|
12,94
|
13,20
|
13,20
|
02/06/2023 |
45.984 |
1,58%
|
12,68
|
12,60
|
12,88
|
12,88
|
01/06/2023 |
45.292 |
-1,09%
|
12,90
|
12,66
|
12,92
|
12,68
|
31/05/2023 |
24.199 |
-0,61%
|
13,12
|
12,94
|
13,12
|
12,82
|
30/05/2023 |
45.893 |
0,15%
|
13,32
|
13,08
|
13,32
|
13,12
|
29/05/2023 |
119.833 |
0,14%
|
13,94
|
13,84
|
14,08
|
14,04
|
26/05/2023 |
28.215 |
0,00%
|
13,98
|
13,98
|
14,02
|
14,02
|
25/05/2023 |
13.092 |
-0,71%
|
14,12
|
14,00
|
14,12
|
14,02
|
24/05/2023 |
18.725 |
0,14%
|
14,10
|
14,00
|
14,12
|
14,12
|
23/05/2023 |
29.303 |
0,86%
|
13,96
|
13,92
|
14,10
|
14,10
|
22/05/2023 |
43.026 |
-0,29%
|
14,10
|
13,96
|
14,14
|
13,98
|
19/05/2023 |
36.550 |
0,29%
|
14,00
|
13,90
|
14,10
|
14,02
|
18/05/2023 |
14.669 |
-0,14%
|
14,14
|
13,98
|
14,14
|
13,98
|
17/05/2023 |
22.619 |
-0,71%
|
14,10
|
13,94
|
14,10
|
14,00
|
16/05/2023 |
13.621 |
0,71%
|
14,00
|
14,00
|
14,14
|
14,10
|
15/05/2023 |
7.052 |
0,58%
|
14,04
|
13,94
|
14,04
|
14,00
|
12/05/2023 |
9.739 |
-0,71%
|
13,98
|
13,92
|
14,02
|
13,92
|
11/05/2023 |
10.578 |
0,00%
|
14,00
|
14,00
|
14,14
|
14,02
|
10/05/2023 |
22.776 |
-0,14%
|
14,00
|
13,90
|
14,04
|
14,02
|
09/05/2023 |
26.411 |
0,43%
|
14,12
|
13,98
|
14,12
|
14,04
|
08/05/2023 |
4.071 |
-0,57%
|
14,06
|
13,98
|
14,06
|
13,98
|
05/05/2023 |
16.026 |
0,86%
|
14,00
|
13,92
|
14,06
|
14,06
|
04/05/2023 |
22.211 |
-0,43%
|
13,98
|
13,86
|
14,08
|
13,94
|
03/05/2023 |
14.551 |
1,30%
|
13,86
|
13,72
|
14,04
|
14,00
|
02/05/2023 |
16.249 |
0,73%
|
13,72
|
13,72
|
13,82
|
13,82
|
01/05/2023 |
12.902 |
-0,44%
|
13,74
|
13,68
|
13,78
|
13,72
|
28/04/2023 |
12.902 |
-0,44%
|
13,74
|
13,68
|
13,78
|
13,72
|
27/04/2023 |
7.572 |
0,44%
|
13,76
|
13,72
|
13,82
|
13,78
|
26/04/2023 |
34.615 |
0,15%
|
13,72
|
13,70
|
13,80
|
13,72
|
25/04/2023 |
37.447 |
-0,15%
|
13,74
|
13,40
|
13,84
|
13,70
|
24/04/2023 |
26.847 |
-0,58%
|
13,96
|
13,70
|
14,02
|
13,72
|
21/04/2023 |
19.292 |
-0,29%
|
14,10
|
13,80
|
14,10
|
13,80
|
20/04/2023 |
30.433 |
-2,67%
|
14,22
|
13,84
|
14,22
|
13,84
|
19/04/2023 |
15.611 |
0,85%
|
14,14
|
14,10
|
14,22
|
14,22
|
18/04/2023 |
12.553 |
0,14%
|
14,08
|
14,06
|
14,10
|
14,10
|
17/04/2023 |
21.330 |
0,72%
|
13,96
|
13,96
|
14,08
|
14,08
|
14/04/2023 |
8.150 |
0,29%
|
14,00
|
13,96
|
14,02
|
13,98
|
13/04/2023 |
5.318 |
-0,14%
|
13,96
|
13,88
|
13,98
|
13,94
|
12/04/2023 |
15.977 |
-1,55%
|
14,14
|
13,96
|
14,14
|
13,96
|
11/04/2023 |
37.617 |
2,01%
|
13,94
|
13,94
|
14,18
|
14,18
|
10/04/2023 |
47.139 |
1,16%
|
13,70
|
13,70
|
14,00
|
13,90
|
06/04/2023 |
47.139 |
1,16%
|
13,70
|
13,70
|
14,00
|
13,90
|
05/04/2023 |
15.200 |
0,44%
|
13,70
|
13,66
|
13,80
|
13,74
|
04/04/2023 |
25.573 |
-0,15%
|
13,74
|
13,68
|
13,92
|
13,68
|
03/04/2023 |
6.416 |
0,15%
|
13,62
|
13,62
|
13,76
|
13,70
|
31/03/2023 |
16.854 |
-1,16%
|
13,84
|
13,68
|
13,84
|
13,68
|
30/03/2023 |
21.336 |
0,73%
|
13,70
|
13,70
|
13,84
|
13,84
|
29/03/2023 |
21.983 |
0,00%
|
13,54
|
13,54
|
13,74
|
13,74
|
28/03/2023 |
18.606 |
1,93%
|
13,58
|
13,48
|
13,74
|
13,74
|
27/03/2023 |
15.777 |
0,60%
|
13,60
|
13,40
|
13,60
|
13,48
|
24/03/2023 |
23.714 |
0,15%
|
13,60
|
13,22
|
13,60
|
13,40
|
23/03/2023 |
20.930 |
0,30%
|
13,32
|
13,16
|
13,48
|
13,38
|
22/03/2023 |
14.714 |
-1,48%
|
13,60
|
13,34
|
13,60
|
13,34
|
21/03/2023 |
17.029 |
2,89%
|
13,20
|
13,20
|
13,54
|
13,54
|
20/03/2023 |
46.054 |
-0,30%
|
13,26
|
12,96
|
13,26
|
13,16
|
17/03/2023 |
33.012 |
-2,37%
|
13,54
|
13,14
|
13,66
|
13,20
|
16/03/2023 |
26.471 |
-0,30%
|
13,56
|
13,40
|
13,68
|
13,52
|
15/03/2023 |
31.800 |
-2,31%
|
13,98
|
13,46
|
13,98
|
13,56
|
14/03/2023 |
45.248 |
2,66%
|
13,74
|
13,50
|
14,14
|
13,88
|
13/03/2023 |
48.216 |
-2,73%
|
13,80
|
13,24
|
13,82
|
13,52
|
10/03/2023 |
41.128 |
-1,84%
|
14,20
|
13,84
|
14,20
|
13,90
|
09/03/2023 |
10.657 |
0,00%
|
14,20
|
14,16
|
14,24
|
14,16
|
08/03/2023 |
21.324 |
0,00%
|
14,16
|
14,08
|
14,18
|
14,16
|