Safety Insurance Group Inc (SAFT)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30-12-2022	33.850	-1,84%	85,69	83,8144	85,69	84,26
29-12-2022	29.512	0,30%	86,12	85,67	86,88	85,84
28-12-2022	40.832	-2,89%	87,83	85,29	87,585	85,58
27-12-2022	51.227	-0,72%	89,05	88,00	89,96	88,13
23-12-2022	5.356	1,83%	87,70	87,46	89,0009	88,9075
22-12-2022	48.985	-0,23%	87,42	85,42	87,46	87,31
21-12-2022	64.293	3,04%	85,52	85,52	88,4775	87,51
20-12-2022	20.898	1,30%	83,95	83,87	85,05	84,93
19-12-2022	29.074	2,01%	82,29	82,8925	84,42	83,84
16-12-2022	259.826	-0,58%	82,22	80,805	82,53	82,19
15-12-2022	33.429	-1,72%	83,78	81,65	84,20	82,67
14-12-2022	35.810	-1,49%	85,65	83,815	86,20	84,12
13-12-2022	44.490	0,52%	85,92	84,80	86,92	85,39
12-12-2022	28.042	-0,22%	85,00	83,70	85,56	84,95
09-12-2022	35.670	-2,16%	86,47	85,14	86,72	85,14
08-12-2022	22.842	0,27%	86,88	86,53	87,605	87,02
07-12-2022	29.853	-1,43%	87,46	86,79	88,505	86,79
06-12-2022	166.966	0,01%	87,80	86,51	88,135	88,05
05-12-2022	129.864	-0,90%	88,28	86,9757	88,55	88,04
02-12-2022	59.432	-1,06%	88,83	88,68	89,81	88,84
01-12-2022	67.798	-2,13%	91,54	89,56	91,23	89,79
30-11-2022	89.282	0,59%	90,40	86,5684	92,03	91,74
29-11-2022	67.701	0,64%	90,40	90,49	91,9706	91,20
28-11-2022	51.974	-1,31%	91,62	90,54	91,42	90,73
25-11-2022	40.924	0,64%	91,62	91,93	92,60	91,93
24-11-2022	62.763	-0,30%	91,62	90,55	91,7538	91,35
23-11-2022	62.763	-0,30%	91,62	90,55	91,7538	91,35
22-11-2022	127.111	2,31%	90,00	90,20	92,15	91,62
21-11-2022	90.525	1,53%	87,51	87,51	89,82	89,55
18-11-2022	98.362	1,60%	85,60	87,29	88,46	88,20
17-11-2022	47.148	2,35%	85,60	85,50	86,95	86,81
16-11-2022	49.016	5,91%	85,39	85,0827	85,94	85,83
15-11-2022	42.880	-0,53%	85,39	84,82	86,06	85,00
14-11-2022	19.768	0,19%	85,39	84,71	86,32	85,15
11-11-2022	15.739	-1,88%	86,53	84,46	86,9685	84,99
10-11-2022	29.353	2,18%	86,53	85,3158	87,39	86,62
09-11-2022	12.540	-1,96%	86,53	84,70	86,70	84,88
08-11-2022	14.106	0,29%	86,75	85,32	87,32	86,58
07-11-2022	22.799	1,11%	83,52	85,06	86,80	86,36
04-11-2022	15.671	3,21%	83,52	83,09	85,46	85,19
03-11-2022	17.753	-2,89%	83,52	82,20	83,6781	82,54
02-11-2022	19.703	-0,13%	84,72	84,20	85,76	85,00
01-11-2022	23.896	-2,11%	86,48	84,77	87,415	85,12
31-10-2022	27.923	0,74%	86,48	85,70	87,54	86,95
28-10-2022	21.614	3,43%	84,04	84,01	86,52	86,31
27-10-2022	13.845	1,46%	81,19	82,52	84,44	83,45
26-10-2022	23.552	-0,29%	81,19	81,69	82,83	82,25
25-10-2022	18.111	1,13%	81,19	80,58	84,67	82,49
24-10-2022	19.317	1,08%	81,15	80,63	82,27	81,57
21-10-2022	17.010	1,61%	82,40	79,08	82,07	80,69
20-10-2022	19.215	-3,36%	82,40	78,65	81,40	79,47
19-10-2022	13.755	0,56%	82,40	81,615	82,43	82,23
18-10-2022	13.402	0,53%	82,40	81,47	82,775	81,90
17-10-2022	17.367	1,46%	77,03	80,87	81,65	81,47
14-10-2022	23.848	-0,17%	77,03	79,32	80,98	80,30
13-10-2022	37.102	3,61%	77,03	76,79	80,90	80,44
12-10-2022	17.968	-1,45%	78,73	77,65	79,175	77,64
11-10-2022	43.328	0,63%	78,23	77,69	79,71	78,78
10-10-2022	33.807	0,14%	82,08	78,06	82,08	78,29
07-10-2022	18.792	-2,41%	82,035	77,755	80,40	78,18
06-10-2022	24.231	-2,58%	82,22	79,915	83,32	80,10
05-10-2022	25.562	-1,59%	83,26	82,08	83,67	82,22
04-10-2022	32.371	1,37%	83,255	82,93	84,84	83,55
03-10-2022	37.212	1,05%	81,57	81,275	82,99	82,42
30-09-2022	24.141	-0,95%	81,68	81,48	83,30	81,56
29-09-2022	22.767	-0,04%	81,68	81,43	82,545	82,40
28-09-2022	18.852	0,73%	81,68	81,75	83,20	82,43
27-09-2022	16.929	0,26%	81,68	81,08	82,40	81,83
26-09-2022	26.249	-1,02%	82,39	80,88	82,39	81,62
23-09-2022	35.412	-0,36%	82,39	81,33	82,83	82,46
22-09-2022	35.644	-1,05%	83,34	82,12	83,10	82,76
21-09-2022	36.491	-1,91%	85,27	83,62	85,455	83,64
20-09-2022	33.869	-0,81%	85,74	83,99	85,40	85,27
19-09-2022	39.905	0,35%	84,92	84,77	86,29	85,97
16-09-2022	38.954	-0,70%	85,48	85,03	86,09	85,67
15-09-2022	46.870	0,45%	85,48	85,35	86,49	86,27
14-09-2022	38.518	-0,64%	86,28	85,28	86,86	85,88
13-09-2022	27.578	-3,07%	88,63	86,20	88,72	86,43
12-09-2022	26.284	0,54%	89,23	88,72	89,81	89,17
09-09-2022	37.576	1,12%	88,30	87,45	89,34	88,69
08-09-2022	30.129	-1,13%	88,30	87,25	88,75	87,71
07-09-2022	46.255	1,55%	87,25	87,40	88,95	88,71
06-09-2022	55.603	-0,92%	89,23	86,71	88,325	87,36
05-09-2022	37.502	-0,92%	90,06	88,65	91,00	89,24
02-09-2022	37.502	-0,92%	90,06	88,65	91,00	89,24
01-09-2022	32.937	0,02%	90,06	89,785	91,19	90,07
31-08-2022	21.068	-1,83%	90,78	89,66	90,93	90,05
30-08-2022	22.026	-0,96%	92,73	91,62	92,63	91,73
29-08-2022	22.469	-1,03%	93,09	92,02	93,18	92,62
26-08-2022	28.349	0,65%	93,48	92,57	94,15	93,58
25-08-2022	44.484	1,54%	91,99	91,555	93,57	92,98
24-08-2022	18.139	-1,02%	91,99	91,16	92,01	91,56
23-08-2022	28.920	-1,38%	93,65	91,41	93,62	92,50
22-08-2022	27.000	-1,86%	95,10	93,29	94,875	93,79
19-08-2022	26.820	0,97%	94,26	94,585	95,75	95,57
18-08-2022	39.385	0,16%	94,26	94,45	94,905	94,65
17-08-2022	77.520	-0,50%	94,35	93,90	95,27	94,50
16-08-2022	56.818	-0,89%	95,65	94,82	96,22	95,00
15-08-2022	22.903	1,25%	94,13	93,25	95,94	95,85
12-08-2022	27.531	1,58%	93,36	93,525	95,21	94,67