SAP AG ADR (SAP)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	227.636	-0,88%	102,50	102,37	103,29	103,19
29/12/2022	293.356	2,26%	103,43	103,28	104,35	104,11
28/12/2022	348.232	-1,48%	102,88	101,79	103,43	101,81
27/12/2022	311.112	-0,16%	103,38	102,77	103,88	103,34
23/12/2022	172.836	-0,59%	103,15	102,66	103,7072	103,37
22/12/2022	568.640	-0,78%	104,18	102,66	104,23	103,98
21/12/2022	422.968	0,30%	104,82	104,49	105,555	104,80
20/12/2022	729.397	0,18%	103,94	103,60	104,54	104,49
19/12/2022	472.481	-1,01%	105,39	103,98	105,5006	104,30
16/12/2022	599.260	-0,21%	104,74	104,12	105,50	105,36
15/12/2022	563.206	-3,76%	108,00	105,35	108,0818	105,58
14/12/2022	393.190	-0,09%	109,98	109,01	110,99	109,71
13/12/2022	585.958	1,37%	112,24	109,31	112,77	109,84
12/12/2022	512.550	1,00%	107,22	107,20	108,38	108,36
09/12/2022	278.962	-0,84%	107,55	107,23	108,05	106,92
08/12/2022	589.752	-0,05%	107,17	106,56	108,355	107,82
07/12/2022	505.937	0,09%	107,46	106,75	108,06	107,87
06/12/2022	1.871.377	-2,27%	107,95	107,28	109,48	107,77
05/12/2022	1.405.352	-1,59%	107,95	109,945	111,25	110,27
02/12/2022	2.351.301	0,02%	107,95	110,655	112,485	112,03
01/12/2022	2.663.924	1,03%	107,95	111,02	112,37	112,01
30/11/2022	2.223.285	3,69%	107,95	107,50	110,91	110,87
29/11/2022	1.670.626	-1,00%	107,34	106,39	107,47	106,92
28/11/2022	1.601.154	-2,48%	109,64	107,80	110,19	107,91
25/11/2022	938.232	0,64%	109,84	109,80	110,645	110,55
24/11/2022	1.940.915	0,21%	109,06	108,97	110,02	109,85
23/11/2022	1.940.915	0,21%	109,06	108,97	110,02	109,85
22/11/2022	1.631.959	1,03%	109,47	107,984	109,67	109,62
21/11/2022	1.922.978	-0,27%	109,47	108,50	109,8499	108,50
18/11/2022	2.750.680	-2,71%	109,71	108,27	109,71	108,79
17/11/2022	6.087.081	0,68%	111,13	110,44	112,18	111,82
16/11/2022	2.700.012	1,14%	111,13	109,87	111,43	111,06
15/11/2022	3.517.597	0,72%	96,95	108,08	111,04	109,625
14/11/2022	597.427	-0,87%	96,95	108,365	109,81	108,83
11/11/2022	1.102.762	3,10%	96,95	108,54	110,55	110,17
10/11/2022	1.195.190	9,87%	96,95	103,56	107,17	107,18
09/11/2022	477.704	-0,81%	96,95	97,51	98,62	97,62
08/11/2022	716.024	0,93%	96,95	96,74	99,255	97,97
07/11/2022	672.853	2,19%	96,95	96,15	97,735	97,54
04/11/2022	634.668	3,55%	96,67	94,535	96,175	95,98
03/11/2022	587.079	-1,42%	96,67	92,675	94,305	92,69
02/11/2022	759.482	-3,91%	96,67	94,01	97,085	93,97
01/11/2022	409.247	-0,23%	97,89	95,20	97,37	95,84
31/10/2022	548.327	-1,69%	97,89	96,05	96,88	96,06
28/10/2022	748.255	2,82%	97,89	96,555	97,86	97,70
27/10/2022	535.572	-0,33%	97,89	97,23	98,90	97,44
26/10/2022	1.028.740	0,16%	96,24	96,15	99,14	97,76
25/10/2022	1.325.604	5,89%	96,59	96,0256	97,2902	96,37
24/10/2022	675.360	0,14%	90,22	89,20	91,1819	91,01
21/10/2022	787.658	4,20%	90,22	88,02	90,96	90,885
20/10/2022	584.807	0,53%	90,22	86,71	88,46	86,91
19/10/2022	513.524	-4,27%	90,22	86,295	87,97	86,73
18/10/2022	785.792	2,49%	90,22	88,33	90,30	89,015
17/10/2022	731.645	2,61%	83,32	86,36	87,51	86,85
14/10/2022	570.907	-0,18%	83,32	84,52	87,58	84,61
13/10/2022	730.729	3,60%	83,32	80,50	85,38	85,15
12/10/2022	565.960	-0,59%	83,32	82,52	83,89	82,51
11/10/2022	591.199	-0,87%	83,77	82,77	84,495	83,01
10/10/2022	625.650	-0,53%	84,84	83,38	84,84	84,05
07/10/2022	540.179	-2,39%	85,47	84,15	85,52	83,90
06/10/2022	729.697	-2,14%	86,72	86,17	87,18	86,36
05/10/2022	685.931	-0,98%	86,41	85,60	87,45	87,18
04/10/2022	862.782	4,90%	86,61	86,57	88,35	88,04
03/10/2022	883.432	3,31%	82,64	82,03	84,11	83,94
30/09/2022	778.497	0,99%	80,24	81,19	82,61	81,25
29/09/2022	1.416.629	-1,18%	80,24	79,19	80,56	80,47
28/09/2022	1.217.838	0,57%	79,41	79,075	81,77	81,46
27/09/2022	1.591.327	-0,64%	80,55	78,57	80,99	79,12
26/09/2022	1.908.302	0,25%	79,18	79,165	81,09	79,63
23/09/2022	1.235.485	-2,36%	79,18	78,22	79,48	79,47
22/09/2022	973.045	-1,17%	82,06	80,97	82,29	81,37
21/09/2022	563.532	-0,71%	83,09	82,18	84,00	82,34
20/09/2022	858.562	-1,57%	82,68	82,3655	83,60	82,93
19/09/2022	517.564	0,37%	82,68	82,68	84,27	84,26
16/09/2022	464.040	-0,56%	83,06	82,90	84,13	83,94
15/09/2022	761.391	-2,20%	87,01	84,21	85,99	84,41
14/09/2022	658.300	0,51%	87,01	85,15	86,36	86,31
13/09/2022	468.644	-3,49%	87,01	85,72	87,64	85,86
12/09/2022	434.679	2,16%	86,39	88,375	89,30	88,95
09/09/2022	332.232	1,70%	86,39	86,39	87,27	86,76
08/09/2022	501.736	-1,53%	83,61	83,475	85,33	84,26
07/09/2022	1.522.803	1,21%	84,59	84,35	85,785	85,19
06/09/2022	556.863	-0,85%	84,53	83,80	85,17	84,17
05/09/2022	535.072	-0,85%	84,53	82,77	85,55	83,27
02/09/2022	535.072	-0,85%	84,53	82,77	85,55	83,27
01/09/2022	776.248	-1,45%	84,53	82,41	84,69	83,98
31/08/2022	688.769	0,82%	85,36	85,07	86,30	85,22
30/08/2022	399.388	-0,10%	85,72	84,1043	85,86	84,52
29/08/2022	546.640	0,69%	84,36	84,1435	85,05	84,58
26/08/2022	573.111	-4,49%	87,02	84,0299	87,91	84,24
25/08/2022	358.224	0,88%	87,02	86,90	88,205	88,20
24/08/2022	371.817	0,05%	87,02	86,8156	88,10	87,395
23/08/2022	382.907	-1,23%	87,90	87,29	88,91	87,37
22/08/2022	514.654	-3,48%	92,35	88,225	89,51	88,43
19/08/2022	406.958	-0,91%	92,35	91,47	92,48	91,62
18/08/2022	351.014	-0,55%	92,73	92,11	92,96	92,46
17/08/2022	406.222	-1,33%	93,09	92,55	93,58	92,95
16/08/2022	425.848	-1,65%	94,87	93,70	94,70	94,23
15/08/2022	666.624	-0,16%	94,87	94,8401	95,90	95,81
12/08/2022	373.488	0,71%	96,17	95,08	95,99	95,95