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
|
