Safety Insurance Group Inc (SAFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22-05-2023	32.302	1,56%	72,16	71,29	73,11	73,10
19-05-2023	50.092	-1,59%	73,66	71,715	73,66	71,98
18-05-2023	45.378	1,90%	71,82	71,44	73,245	73,14
17-05-2023	46.218	1,93%	70,78	71,22	72,04	71,78
16-05-2023	42.048	1,38%	69,20	69,55	71,12	70,42
15-05-2023	48.487	-1,56%	70,55	69,07	70,00	69,46
12-05-2023	30.901	1,54%	69,87	69,28	70,56	70,56
11-05-2023	32.767	1,28%	67,89	67,71	69,59	69,49
10-05-2023	43.140	-0,97%	69,76	68,025	69,76	68,61
09-05-2023	38.529	-0,87%	69,60	69,28	70,0532	69,28
08-05-2023	41.112	-0,23%	70,34	69,615	70,50	69,89
05-05-2023	60.348	-1,03%	71,43	69,98	72,0624	70,05
04-05-2023	71.318	-1,06%	70,59	69,00	71,29	70,78
03-05-2023	59.004	-0,58%	71,93	71,42	72,89	71,54
02-05-2023	45.496	-2,00%	73,03	71,21	73,11	71,96
01-05-2023	41.125	0,47%	72,86	72,86	74,20	73,43
28-04-2023	36.615	-0,76%	73,58	72,91	73,87	73,09
27-04-2023	35.803	0,95%	72,84	72,655	73,75	73,65
26-04-2023	40.565	-1,49%	73,56	72,35	74,195	72,96
25-04-2023	38.257	-0,36%	73,89	73,52	74,68	74,06
24-04-2023	39.059	-0,07%	73,97	73,97	74,83	74,33
21-04-2023	33.480	-0,75%	74,83	73,53	74,83	74,38
20-04-2023	34.366	-0,04%	74,73	74,31	75,405	74,94
19-04-2023	26.900	0,62%	74,51	74,51	75,385	74,97
18-04-2023	32.686	-1,00%	75,46	74,27	76,3407	74,51
17-04-2023	28.302	1,16%	74,51	74,37	75,2717	75,26
14-04-2023	32.755	-2,21%	76,19	73,96	76,19	74,40
13-04-2023	33.796	-0,83%	76,61	75,72	76,61	76,08
12-04-2023	27.000	0,16%	76,93	76,48	77,28	76,72
11-04-2023	29.809	-0,38%	77,00	76,60	77,85	76,60
10-04-2023	33.927	0,64%	76,19	76,15	77,16	76,89
06-04-2023	27.334	0,11%	76,67	76,10	77,50	76,40
05-04-2023	68.517	1,72%	74,73	74,51	76,495	76,32
04-04-2023	59.827	0,39%	74,87	73,62	75,08	75,03
03-04-2023	46.138	0,30%	74,69	74,45	75,48	74,74
31-03-2023	49.901	1,10%	74,13	73,65	74,84	74,52
30-03-2023	45.048	-0,63%	74,53	73,00	74,57	73,71
29-03-2023	39.892	0,73%	73,88	73,48	74,48	74,18
28-03-2023	43.115	-0,15%	73,43	73,09	74,36	73,64
27-03-2023	33.235	0,71%	73,96	73,22	74,33	73,75
24-03-2023	48.887	2,49%	71,19	71,00	73,50	73,23
23-03-2023	69.427	-1,45%	72,53	71,43	72,82	71,45
22-03-2023	65.058	-2,11%	73,94	72,49	74,61	72,50
21-03-2023	69.956	0,00%	74,85	73,82	75,54	74,06
20-03-2023	67.406	2,10%	73,35	73,35	75,4563	74,06
17-03-2023	680.695	-4,29%	74,95	71,45	75,07	72,54
16-03-2023	74.257	3,48%	72,78	71,855	76,04	75,79
15-03-2023	97.663	-1,86%	73,24	71,33	73,465	73,24
14-03-2023	99.404	1,79%	74,87	73,66	75,435	74,63
13-03-2023	107.679	-5,50%	76,51	73,17	76,665	73,32
10-03-2023	56.417	-0,37%	77,26	76,75	77,99	77,59
09-03-2023	37.448	-0,64%	78,25	76,74	78,55	77,88
08-03-2023	38.967	-0,05%	78,57	77,5542	78,82	78,38
07-03-2023	44.329	-0,20%	78,27	77,73	78,63	78,42
06-03-2023	59.979	-0,76%	79,35	77,45	79,35	78,58
03-03-2023	41.622	-1,65%	80,53	78,81	80,57	79,18
02-03-2023	45.462	-0,59%	80,79	79,97	81,005	80,51
01-03-2023	48.487	0,37%	80,00	79,27	81,50	80,99
28-02-2023	52.374	0,71%	79,86	79,855	81,28	80,69
27-02-2023	42.444	-0,41%	81,30	80,52	82,45	81,02
24-02-2023	41.137	1,38%	79,51	79,345	82,25	81,35
23-02-2023	72.184	-7,83%	80,01	78,15	83,2692	80,24
22-02-2023	46.968	-0,30%	87,32	86,77	88,51	87,06
21-02-2023	45.920	-0,06%	87,01	85,86	87,42	87,32
20-02-2023	41.391	2,73%	85,36	85,36	87,50	87,37
17-02-2023	41.391	2,73%	85,36	85,36	87,50	87,37
16-02-2023	24.340	-0,07%	84,41	84,42	85,98	85,05
15-02-2023	30.501	1,35%	83,56	83,00	85,37	85,11
14-02-2023	23.350	-1,89%	85,62	83,89	85,225	83,98
13-02-2023	42.201	1,41%	84,50	84,38	85,71	85,60
10-02-2023	26.871	0,90%	83,87	83,88	84,84	84,41
09-02-2023	50.351	-3,22%	86,41	83,50	86,495	83,66
08-02-2023	31.457	-1,68%	87,62	86,17	88,655	86,44
07-02-2023	28.740	1,08%	86,37	85,92	88,45	87,92
06-02-2023	40.011	-1,46%	88,07	86,4901	87,815	86,98
03-02-2023	60.854	1,60%	86,43	86,79	88,65	88,27
02-02-2023	65.797	1,60%	85,34	84,0057	86,88	86,88
01-02-2023	67.794	1,33%	84,38	83,70	86,72	85,51
31-01-2023	523.769	0,10%	84,57	83,26	86,89	84,39
30-01-2023	34.821	-0,21%	84,55	83,965	85,0386	84,31
27-01-2023	30.460	-1,48%	85,51	83,89	85,63	84,49
26-01-2023	25.362	-0,58%	86,21	85,45	86,345	85,76
25-01-2023	29.421	-0,63%	86,79	86,07	87,58	86,26
24-01-2023	17.699	1,54%	85,25	84,37	86,8853	86,81
23-01-2023	29.228	0,51%	84,93	84,64	85,98	85,49
20-01-2023	50.754	0,72%	85,09	83,52	85,34	85,06
19-01-2023	32.119	-0,79%	84,40	83,74	84,87	84,45
18-01-2023	47.384	-0,44%	85,25	84,51	86,62	85,12
17-01-2023	56.724	-0,30%	85,79	84,08	85,92	85,50
16-01-2023	62.609	0,98%	84,00	84,165	86,04	85,76
13-01-2023	62.609	0,98%	84,00	84,165	86,04	85,76
12-01-2023	65.910	1,19%	84,48	83,8867	85,63	84,93
11-01-2023	66.054	-0,42%	84,12	82,45	84,43	83,93
10-01-2023	34.802	0,32%	83,63	83,22	84,92	84,28
09-01-2023	43.519	-2,59%	86,58	83,80	85,90	84,01
06-01-2023	40.413	3,34%	84,42	83,975	86,77	86,24
05-01-2023	28.694	0,53%	82,48	82,05	84,16	83,45
04-01-2023	68.685	-4,05%	86,44	82,765	87,11	83,01
03-01-2023	41.757	2,67%	84,29	83,54	86,685	86,51
02-01-2023	33.850	-1,84%	85,69	83,8144	85,69	84,26