SAP AG ADR (SAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	297.648	-1,32%	186,99	186,10	187,07	186,67
27-02-2024	446.345	0,89%	187,94	188,05	189,83	189,17
26-02-2024	356.690	1,79%	187,94	187,29	188,14	187,51
23-02-2024	439.486	1,39%	183,51	183,18	184,445	184,22
22-02-2024	307.637	3,28%	175,46	180,24	181,70	181,69
21-02-2024	313.701	-0,39%	175,46	174,88	176,05	175,92
20-02-2024	275.195	-0,18%	177,03	175,73	177,61	176,60
19-02-2024	96.913	0,00%	176,62	176,00	178,07	176,91
16-02-2024	96.913	-0,32%	176,62	176,00	178,07	176,91
15-02-2024	315.065	0,07%	175,85	176,385	177,60	177,60
14-02-2024	304.316	2,01%	175,85	175,85	177,50	177,47
13-02-2024	556.138	-3,02%	179,22	173,09	174,59	173,98
12-02-2024	395.341	-1,17%	179,22	179,085	180,83	179,4274
09-02-2024	277.379	0,22%	179,22	180,845	181,935	181,55
08-02-2024	317.723	-0,01%	179,22	180,29	181,175	181,16
07-02-2024	332.820	1,34%	179,22	180,0286	181,56	181,18
06-02-2024	346.873	0,99%	179,22	178,047	179,425	178,79
05-02-2024	337.277	-0,01%	176,28	175,84	177,49	177,04
02-02-2024	516.829	-0,09%	176,50	175,65	177,545	177,06
01-02-2024	347.347	2,38%	176,43	174,97	177,32	177,22
31-01-2024	425.275	-1,50%	176,43	173,08	176,08	173,10
30-01-2024	373.039	-0,35%	176,43	175,25	176,60	175,73
29-01-2024	348.975	1,53%	173,31	173,97	176,42	176,34
26-01-2024	755.930	0,14%	173,31	173,045	174,10	173,68
25-01-2024	1.188.049	-0,67%	175,95	172,325	175,97	173,44
24-01-2024	1.405.181	6,83%	174,60	173,26	176,39	174,53
23-01-2024	673.741	0,10%	162,90	161,07	163,3321	163,38
22-01-2024	436.756	-0,15%	162,90	162,69	163,73	163,21
19-01-2024	427.170	1,88%	161,18	161,16	163,72	163,45
18-01-2024	588.404	1,68%	159,01	158,95	160,525	160,43
17-01-2024	344.469	0,61%	156,86	155,82	157,90	157,78
16-01-2024	278.104	-1,09%	156,86	156,28	157,45	156,82
15-01-2024	328.309	1,30%	151,51	157,76	158,93	158,54
12-01-2024	328.309	1,30%	151,51	157,76	158,93	158,54
11-01-2024	275.421	0,43%	151,51	154,96	157,255	156,51
10-01-2024	542.876	2,43%	151,51	154,29	156,26	155,84
09-01-2024	262.740	-0,27%	151,51	151,24	152,45	152,15
08-01-2024	343.008	1,81%	151,51	151,36	152,69	152,56
05-01-2024	322.076	0,90%	149,58	149,445	151,05	149,85
04-01-2024	553.128	-0,85%	149,58	148,39	149,72	148,52
03-01-2024	641.587	-0,16%	150,01	149,4346	150,455	149,9764
02-01-2024	570.442	-2,83%	151,14	149,77	151,28	150,21
29-12-2023	226.723	0,17%	154,34	154,12	155,06	154,59
28-12-2023	471.887	-1,01%	155,14	154,40	155,56	154,33
27-12-2023	479.006	1,78%	154,92	154,85	156,00	155,90
26-12-2023	179.332	0,31%	152,92	152,82	153,44	153,18
22-12-2023	253.855	0,34%	152,03	151,87	152,89	152,70
21-12-2023	385.983	0,69%	153,44	150,84	152,19	152,18
20-12-2023	519.700	-2,54%	153,44	150,88	153,66	151,14
19-12-2023	616.497	0,12%	156,68	151,00	155,515	155,08
18-12-2023	588.495	0,91%	156,68	153,645	155,13	154,90
15-12-2023	804.801	-1,61%	156,68	153,20	154,77	153,50
14-12-2023	658.700	-2,35%	156,68	155,1304	157,15	156,01
13-12-2023	488.221	0,95%	157,82	157,45	159,84	159,77
12-12-2023	379.019	-0,55%	157,82	157,87	159,18	158,26
11-12-2023	666.008	-0,64%	159,91	156,54	159,18	159,13
08-12-2023	282.734	0,52%	159,91	158,30	160,155	160,16
07-12-2023	376.277	0,78%	159,91	158,29	159,47	159,34
06-12-2023	319.336	-0,79%	159,91	158,07	159,93	158,10
05-12-2023	322.888	0,06%	158,38	158,26	159,435	159,36
04-12-2023	417.457	-0,51%	158,42	157,90	159,495	159,27
01-12-2023	433.216	0,61%	158,42	158,16	160,35	160,09
30-11-2023	423.576	0,31%	158,28	157,97	159,37	159,12
29-11-2023	323.708	1,49%	158,28	158,06	159,08	158,63
28-11-2023	345.126	0,88%	155,43	155,37	156,68	156,30
27-11-2023	425.622	0,49%	154,56	154,50	155,31	154,94
24-11-2023	157.313	-0,12%	154,27	153,90	154,53	152,97
23-11-2023	525.717	0,81%	153,18	153,015	154,48	153,74
22-11-2023	413.929	0,43%	153,18	153,015	154,48	153,16
21-11-2023	402.005	-0,52%	153,18	152,24	153,56	152,50
20-11-2023	437.489	2,23%	152,58	152,49	153,48	153,30
17-11-2023	240.363	0,92%	149,36	148,96	150,09	149,95
16-11-2023	561.042	0,05%	148,71	148,11	149,66	148,59
15-11-2023	632.959	0,58%	148,22	147,60	149,14	148,52
14-11-2023	400.370	1,81%	148,05	146,985	148,18	147,66
13-11-2023	217.348	-0,05%	143,76	143,715	145,07	145,03
10-11-2023	330.729	1,86%	143,32	143,01	145,13	145,10
09-11-2023	441.497	0,20%	143,03	142,3901	144,315	142,45
08-11-2023	398.771	1,07%	141,77	141,74	142,615	142,17
07-11-2023	270.487	1,52%	138,50	139,76	141,465	140,66
06-11-2023	297.954	-0,31%	138,50	137,77	138,785	138,55
03-11-2023	475.591	0,29%	138,76	138,14	139,31	138,98
02-11-2023	406.464	1,84%	138,87	137,98	139,18	138,58
01-11-2023	344.876	1,55%	134,24	134,24	136,085	136,08
31-10-2023	456.267	0,26%	132,80	133,46	134,42	134,00
30-10-2023	576.885	1,72%	132,80	132,33	134,08	133,65
27-10-2023	276.269	0,14%	132,65	131,115	132,96	131,40
26-10-2023	674.814	0,39%	131,95	130,63	132,21	131,22
25-10-2023	505.165	-2,21%	133,06	130,675	132,595	130,71
24-10-2023	429.479	1,07%	133,06	132,59	133,825	133,62
23-10-2023	431.168	1,15%	131,15	130,08	132,83	132,20
20-10-2023	749.448	-2,01%	132,63	130,65	132,99	130,70
19-10-2023	1.214.990	4,52%	134,34	133,15	135,7799	133,38
18-10-2023	968.571	-2,21%	128,12	127,31	129,09	127,61
17-10-2023	626.117	-0,16%	128,88	128,43	131,03	130,49
16-10-2023	1.202.798	1,48%	129,33	129,04	130,87	130,70
13-10-2023	867.385	-2,18%	132,54	127,80	130,76	128,79
12-10-2023	553.160	-0,55%	132,54	131,27	133,175	131,66
11-10-2023	611.464	0,91%	131,08	131,47	132,56	132,39
10-10-2023	687.590	0,99%	131,08	130,63	131,77	131,20