Safety Insurance Group Inc (SAFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	25.138	0,76%	69,50	69,83	70,4759	70,26
06/10/2023	39.957	0,01%	69,68	69,21	70,11	69,73
05/10/2023	39.318	1,35%	68,49	69,06	69,84	69,72
04/10/2023	23.917	0,87%	68,10	67,96	68,89	68,79
03/10/2023	24.768	0,46%	67,85	67,85	68,45	68,20
02/10/2023	56.871	-0,44%	68,64	66,925	67,825	67,89
29/09/2023	52.876	-0,50%	68,64	67,64	68,645	68,19
28/09/2023	37.839	-0,42%	69,02	68,39	69,55	68,53
27/09/2023	30.174	-0,32%	69,26	68,285	69,59	68,82
26/09/2023	36.423	-0,99%	69,33	68,642	69,88	69,04
25/09/2023	27.316	0,10%	69,55	69,13	69,85	69,73
22/09/2023	23.715	-0,50%	69,82	69,375	70,23	69,66
21/09/2023	28.353	1,05%	69,58	69,33	70,095	70,01
20/09/2023	23.659	0,04%	69,58	69,225	69,9674	69,28
19/09/2023	26.621	0,07%	69,20	69,13	69,89	69,25
18/09/2023	34.433	-0,13%	69,45	68,74	69,70	69,20
15/09/2023	136.868	-0,17%	69,46	68,53	69,989	69,293
14/09/2023	38.040	1,45%	68,78	68,87	69,54	69,41
13/09/2023	35.916	-0,41%	68,78	68,25	69,14	68,42
12/09/2023	47.158	2,91%	66,54	67,115	68,86	68,70
11/09/2023	32.720	1,35%	66,09	65,89	66,91	66,76
08/09/2023	38.190	-1,61%	66,78	65,78	67,41	65,87
07/09/2023	40.032	-1,25%	67,74	66,71	68,105	66,95
06/09/2023	37.322	0,43%	67,67	67,31	67,695	67,80
05/09/2023	64.096	-2,23%	68,62	66,35	68,62	67,51
04/09/2023	30.731	0,26%	69,54	68,92	70,065	69,05
01/09/2023	30.731	0,26%	69,54	68,92	70,065	69,05
31/08/2023	35.412	-0,43%	69,54	68,85	70,035	68,87
30/08/2023	34.630	0,59%	69,48	69,48	70,14	70,07
29/08/2023	33.163	-1,22%	70,29	69,42	71,23	69,66
28/08/2023	24.340	0,33%	70,29	70,09	70,80	70,52
25/08/2023	22.139	0,56%	68,61	69,52	70,49	70,29
24/08/2023	38.087	1,38%	68,61	68,61	69,97	69,90
23/08/2023	32.017	0,15%	68,37	68,0763	69,34	68,95
22/08/2023	24.580	-0,81%	70,02	68,78	70,00	68,85
21/08/2023	36.146	-1,15%	70,02	68,65	70,14	69,41
18/08/2023	33.169	0,14%	70,18	69,95	70,98	70,22
17/08/2023	23.698	-0,14%	70,18	69,68	70,81	70,12
16/08/2023	26.709	1,09%	71,47	70,00	70,61	70,215
15/08/2023	14.386	-1,59%	71,47	69,11	70,78	69,46
14/08/2023	29.785	-1,02%	71,47	70,15	71,47	70,58
11/08/2023	29.162	-0,49%	71,56	71,22	72,13	71,31
10/08/2023	23.830	-0,76%	72,20	71,52	72,51	71,66
09/08/2023	19.405	-0,61%	72,42	72,00	72,87	72,21
08/08/2023	21.891	-1,45%	72,40	71,525	73,30	72,65
07/08/2023	30.612	1,64%	72,20	72,92	74,21	73,72
04/08/2023	25.576	0,35%	72,20	72,155	73,17	72,53
03/08/2023	25.375	1,73%	72,20	70,9123	72,61	72,28
02/08/2023	32.273	-0,98%	72,20	70,785	72,43	71,05
01/08/2023	29.387	-0,35%	72,20	70,6225	72,55	71,75
31/07/2023	25.355	0,32%	71,73	71,32	72,05	72,00
28/07/2023	24.485	-0,28%	72,13	71,29	72,19	71,77
27/07/2023	29.334	1,05%	71,49	71,10	71,99	71,97
26/07/2023	43.929	1,57%	70,11	70,11	71,33	71,22
25/07/2023	22.459	-0,36%	70,28	69,905	70,82	70,12
24/07/2023	29.614	1,47%	69,56	68,88	70,54	70,37
21/07/2023	37.429	0,06%	69,56	68,295	69,72	69,35
20/07/2023	32.830	2,39%	67,90	67,89	69,405	69,31
19/07/2023	80.739	2,13%	66,26	66,12	68,08	67,69
18/07/2023	48.864	-1,35%	67,50	66,13	67,8327	66,28
17/07/2023	40.550	-0,67%	67,50	67,19	68,76	67,19
14/07/2023	24.947	-1,44%	69,30	67,04	67,86	67,64
13/07/2023	37.002	-0,97%	69,30	68,45	69,70	68,63
12/07/2023	54.169	1,33%	68,87	68,755	69,60	69,30
11/07/2023	36.151	0,24%	68,37	67,965	68,919	68,39
10/07/2023	65.002	-0,64%	68,59	68,02	69,39	68,23
07/07/2023	35.467	1,13%	67,94	67,905	68,915	68,67
06/07/2023	38.968	-0,89%	71,22	67,60	68,78	67,90
05/07/2023	82.172	-4,24%	71,22	66,78	70,73	68,62
04/07/2023	16.592	-0,08%	71,14	71,14	71,89	71,66
03/07/2023	16.592	-0,08%	71,14	71,14	71,89	71,66
30/06/2023	34.761	-0,26%	72,24	71,64	72,40	71,72
29/06/2023	38.163	2,12%	70,45	70,22	72,445	71,91
28/06/2023	39.685	-0,94%	70,96	69,93	71,04	70,42
27/06/2023	36.368	0,99%	70,39	70,39	71,42	71,09
26/06/2023	40.687	-0,44%	70,67	70,19	71,23	70,39
23/06/2023	59.462	-0,86%	70,90	70,31	71,81	70,70
22/06/2023	62.215	0,25%	71,21	70,08	71,55	71,31
21/06/2023	63.959	-1,40%	72,19	71,03	72,19	71,13
20/06/2023	54.525	-1,62%	73,48	71,885	73,42	72,14
19/06/2023	182.851	0,80%	73,67	72,72	73,78	73,33
16/06/2023	182.851	0,80%	73,67	72,72	73,78	73,33
15/06/2023	48.362	0,72%	72,24	71,94	72,85	72,75
14/06/2023	68.961	-2,98%	74,50	72,01	74,50	72,23
13/06/2023	55.559	-0,81%	75,06	74,40	75,94	74,45
12/06/2023	49.149	-1,73%	76,18	75,00	76,51	75,06
09/06/2023	42.780	-0,57%	76,64	76,06	76,62	76,38
08/06/2023	45.852	-0,71%	75,69	75,74	77,88	76,82
07/06/2023	48.685	2,71%	75,69	75,71	77,98	77,37
06/06/2023	52.155	1,80%	73,86	73,74	75,68	75,33
05/06/2023	60.977	-0,82%	74,14	72,56	74,45	74,00
02/06/2023	53.856	2,04%	73,50	73,77	74,87	74,61
01/06/2023	51.722	0,41%	73,01	71,71	73,25	73,12
31/05/2023	33.525	1,63%	72,46	72,00	73,57	73,45
30/05/2023	33.525	1,63%	72,46	72,00	73,57	73,45
29/05/2023	29.407	0,19%	72,00	71,44	72,68	72,27
26/05/2023	29.407	0,19%	72,00	71,44	72,68	72,27
25/05/2023	44.156	0,71%	71,39	70,75	72,20	72,13
24/05/2023	58.191	-2,76%	73,28	71,0419	73,28	71,62
23/05/2023	45.357	0,75%	73,00	73,00	74,13	73,65