SEMAPA Soc Inv Gestao SGPS (SEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	39.867	1,29%	12,38	12,34	12,54	12,54
28-12-2022	26.967	-0,64%	12,48	12,36	12,48	12,38
27-12-2022	39.837	0,81%	12,52	12,36	12,52	12,46
23-12-2022	17.415	-0,48%	12,54	12,36	12,54	12,36
22-12-2022	22.475	-1,43%	12,74	12,38	12,74	12,42
21-12-2022	19.773	2,11%	12,34	12,34	12,60	12,60
20-12-2022	29.255	-0,16%	12,34	12,26	12,36	12,34
19-12-2022	26.105	0,16%	12,24	12,22	12,44	12,36
16-12-2022	52.530	-1,12%	12,50	12,16	12,50	12,34
15-12-2022	174.860	-4,00%	12,94	12,48	12,94	12,48
14-12-2022	85.473	0,46%	12,96	12,74	13,00	13,00
13-12-2022	54.645	1,41%	12,90	12,82	12,94	12,94
12-12-2022	48.603	1,27%	12,64	12,54	12,84	12,76
09-12-2022	135.421	1,29%	12,60	12,58	12,98	12,60
08-12-2022	316.023	-0,58%	13,90	13,48	13,92	13,70
07-12-2022	62.735	0,29%	13,80	13,72	13,88	13,78
06-12-2022	192.799	-1,72%	14,00	13,48	14,06	13,74
05-12-2022	78.403	1,90%	13,92	13,72	14,08	13,98
02-12-2022	722.092	-7,67%	14,86	13,28	14,90	13,72
01-12-2022	93.291	3,63%	14,60	14,60	15,20	14,86
30-11-2022	10.038	2,14%	14,06	14,06	14,40	14,34
29-11-2022	31.106	-1,82%	14,30	14,00	14,40	14,04
28-11-2022	6.453	0,42%	14,20	14,20	14,34	14,30
25-11-2022	4.604	0,99%	14,16	14,08	14,24	14,24
24-11-2022	10.664	-0,98%	14,30	14,06	14,30	14,10
23-11-2022	9.561	0,28%	14,30	14,14	14,30	14,24
22-11-2022	9.543	1,14%	14,08	14,08	14,22	14,20
21-11-2022	32.202	2,33%	13,80	13,80	14,30	14,04
18-11-2022	17.072	-0,58%	13,80	13,54	13,86	13,72
17-11-2022	8.068	-0,43%	13,92	13,80	13,94	13,80
16-11-2022	7.574	-0,57%	13,92	13,86	13,98	13,86
15-11-2022	9.024	-0,29%	13,90	13,90	14,14	13,94
14-11-2022	7.797	0,58%	13,84	13,84	13,98	13,98
11-11-2022	13.141	0,73%	13,80	13,80	13,98	13,90
10-11-2022	16.940	1,92%	13,44	13,44	13,80	13,80
09-11-2022	45.111	1,65%	13,46	13,40	13,56	13,54
08-11-2022	88.703	3,10%	13,00	13,00	13,40	13,32
07-11-2022	69.420	-1,37%	13,18	12,74	13,60	12,92
04-11-2022	8.405	2,18%	12,96	12,84	13,16	13,10
03-11-2022	5.136	-0,16%	12,94	12,80	12,98	12,82
02-11-2022	6.651	-0,62%	12,98	12,80	12,98	12,84
01-11-2022	14.389	0,31%	12,90	12,80	13,00	12,92
31-10-2022	5.360	0,00%	13,00	12,88	13,00	12,88
28-10-2022	6.299	1,26%	12,76	12,68	12,88	12,88
27-10-2022	7.467	-1,70%	13,18	12,72	13,18	12,72
26-10-2022	7.785	-1,22%	13,06	12,94	13,06	12,94
25-10-2022	7.001	1,71%	13,02	12,88	13,18	13,10
24-10-2022	7.498	1,26%	12,94	12,88	13,24	12,88
21-10-2022	6.932	1,11%	12,56	12,56	12,96	12,72
20-10-2022	13.107	-0,63%	12,60	12,46	12,90	12,58
19-10-2022	3.541	0,32%	12,38	12,38	12,66	12,66
18-10-2022	3.714	1,77%	12,32	12,32	12,66	12,62
17-10-2022	6.836	1,47%	12,68	12,10	12,68	12,40
14-10-2022	19.772	1,83%	12,20	12,20	12,36	12,22
13-10-2022	9.773	0,17%	11,94	11,92	12,10	12,00
12-10-2022	15.886	-1,16%	12,08	11,98	12,14	11,98
11-10-2022	8.248	-0,33%	12,12	12,10	12,22	12,12
10-10-2022	5.100	-0,33%	12,16	12,08	12,16	12,16
07-10-2022	2.535	0,00%	12,20	12,18	12,20	12,20
06-10-2022	4.540	-0,49%	12,42	12,20	12,42	12,20
05-10-2022	4.269	-1,13%	12,22	12,22	12,28	12,26
04-10-2022	10.763	1,47%	12,28	12,24	12,46	12,40
03-10-2022	5.961	0,00%	12,16	12,06	12,22	12,22
30-09-2022	22.707	0,16%	12,14	12,06	12,24	12,22
29-09-2022	3.369	-1,14%	12,34	12,14	12,36	12,20
28-09-2022	12.376	-2,68%	12,68	12,28	12,68	12,34
27-09-2022	2.605	2,76%	12,48	12,32	12,68	12,68
26-09-2022	34.101	-0,96%	12,04	12,04	12,50	12,34
23-09-2022	17.430	-3,86%	12,80	12,36	12,82	12,46
22-09-2022	10.769	-0,31%	12,80	12,68	12,98	12,96
21-09-2022	23.181	2,69%	12,50	12,50	13,08	13,00
20-09-2022	17.452	-3,51%	13,14	12,30	13,20	12,66
19-09-2022	7.785	-0,30%	13,30	13,08	13,40	13,12
16-09-2022	8.449	-2,81%	13,98	13,16	13,98	13,16
15-09-2022	18.016	-3,29%	14,00	13,46	14,06	13,54
14-09-2022	4.614	-0,43%	14,00	14,00	14,12	14,00
13-09-2022	5.486	0,29%	14,04	13,94	14,06	14,06
12-09-2022	2.341	0,14%	14,36	14,02	14,36	14,02
09-09-2022	8.446	-1,41%	14,14	14,00	14,32	14,00
08-09-2022	8.276	0,42%	14,04	13,90	14,20	14,20
07-09-2022	7.744	1,00%	14,00	13,88	14,24	14,14
06-09-2022	5.421	1,74%	13,70	13,70	14,00	14,00
05-09-2022	11.425	-2,96%	14,08	13,74	14,08	13,76
02-09-2022	12.282	-2,21%	14,50	13,98	14,50	14,18
01-09-2022	12.561	3,57%	14,00	13,80	14,50	14,50
31-08-2022	11.195	0,00%	13,96	13,96	14,26	14,00
30-08-2022	6.749	-0,71%	14,10	13,98	14,10	14,00
29-08-2022	6.777	-0,84%	14,02	13,98	14,10	14,10
26-08-2022	7.811	-0,42%	14,36	14,22	14,38	14,22
25-08-2022	7.377	-1,65%	14,52	14,28	14,52	14,28
24-08-2022	4.021	-0,28%	14,52	14,48	14,52	14,52
23-08-2022	12.637	0,83%	14,44	14,24	14,70	14,56
22-08-2022	916	-1,50%	14,60	14,40	14,60	14,44
19-08-2022	3.202	0,83%	14,70	14,52	14,70	14,66
18-08-2022	12.423	0,28%	14,50	14,50	14,60	14,54
17-08-2022	3.376	0,69%	14,56	14,42	14,56	14,50
16-08-2022	2.741	-1,10%	14,50	14,40	14,52	14,40
15-08-2022	1.299	0,41%	14,36	14,36	14,56	14,56
12-08-2022	16.131	0,00%	14,48	14,48	14,60	14,50
11-08-2022	7.880	-0,82%	14,70	14,38	14,70	14,50