Sasol Limited (SSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	1.099.219	-5,41%	8,10	7,5799	7,82	7,69
08/02/2024	255.828	-1,22%	8,10	8,04	8,155	8,13
07/02/2024	206.387	-2,14%	8,23	8,1129	8,25	8,23
06/02/2024	343.998	2,81%	8,52	8,30	8,54	8,41
05/02/2024	248.988	-2,15%	8,52	8,06	8,25	8,18
02/02/2024	221.894	-3,69%	8,52	8,335	8,52	8,36
01/02/2024	136.392	1,52%	8,84	8,62	8,75	8,68
31/01/2024	217.203	-2,73%	8,84	8,555	8,84	8,55
30/01/2024	210.028	0,46%	8,82	8,65	8,79	8,79
29/01/2024	210.239	0,69%	8,82	8,66	8,81	8,75
26/01/2024	133.317	0,70%	8,71	8,63	8,74	8,69
25/01/2024	200.985	0,12%	8,63	8,545	8,78	8,63
24/01/2024	289.717	-0,35%	8,63	8,605	8,74	8,62
23/01/2024	515.738	3,84%	8,19	8,39	8,66	8,65
22/01/2024	475.554	-2,46%	8,19	8,19	8,3725	8,33
19/01/2024	316.235	0,00%	8,54	8,415	8,56	8,54
18/01/2024	602.724	-0,93%	8,375	8,34	8,55	8,54
17/01/2024	439.408	-3,47%	8,565	8,51	8,6377	8,62
16/01/2024	538.838	-5,30%	9,54	8,91	9,10	8,93
15/01/2024	193.748	1,73%	9,54	9,41	9,5788	9,43
12/01/2024	193.748	1,73%	9,54	9,41	9,5788	9,43
11/01/2024	175.286	1,20%	9,29	9,15	9,31	9,27
10/01/2024	543.877	-6,01%	9,06	9,00	9,22	9,155
09/01/2024	236.746	-0,31%	9,85	9,6698	9,7889	9,74
08/01/2024	246.277	-0,91%	9,85	9,59	9,7889	9,77
05/01/2024	240.546	2,07%	9,85	9,625	10,12	9,86
04/01/2024	229.205	-2,03%	9,85	9,625	9,88	9,66
03/01/2024	217.807	-1,20%	9,78	9,73	10,02	9,86
02/01/2024	158.505	0,35%	9,93	9,91	10,10	9,975
29/12/2023	179.473	0,40%	9,98	9,865	9,98	9,94
28/12/2023	165.973	-3,04%	10,03	9,90	10,06	9,90
27/12/2023	133.226	1,90%	10,15	10,175	10,275	10,21
26/12/2023	115.312	-0,50%	10,15	10,005	10,16	10,02
22/12/2023	107.456	0,60%	10,14	10,025	10,20	10,07
21/12/2023	168.141	1,11%	9,95	9,93	10,02	10,01
20/12/2023	302.849	0,71%	9,95	9,885	10,06	9,90
19/12/2023	312.798	3,91%	9,72	9,72	9,89	9,83
18/12/2023	242.994	1,61%	9,47	9,432	9,605	9,46
15/12/2023	233.716	-1,38%	9,47	9,255	9,52	9,31
14/12/2023	469.708	0,86%	9,32	9,3001	9,54	9,44
13/12/2023	519.043	4,00%	8,895	8,85	9,37	9,36
12/12/2023	733.019	-4,96%	9,12	8,88	9,14	9,00
11/12/2023	567.591	-0,84%	9,12	9,0901	9,5397	9,47
08/12/2023	876.995	-3,24%	9,44	9,43	9,665	9,55
07/12/2023	301.072	-0,30%	10,33	9,80	9,93	9,87
06/12/2023	555.737	-3,13%	10,33	9,87	10,12	9,90
05/12/2023	348.006	-4,84%	10,33	10,22	10,395	10,22
04/12/2023	342.660	-4,19%	11,02	10,71	10,83	10,74
01/12/2023	279.494	1,63%	11,02	10,99	11,325	11,21
30/11/2023	330.593	-4,00%	11,09	11,005	11,185	11,03
29/11/2023	120.315	-0,52%	11,50	11,47	11,63	11,49
28/11/2023	179.400	0,87%	11,45	11,41	11,645	11,55
27/11/2023	215.666	1,51%	11,36	11,39	11,465	11,45
24/11/2023	95.251	0,44%	11,36	11,27	11,465	11,32
23/11/2023	432.890	-2,28%	11,46	11,19	11,47	11,59
22/11/2023	425.889	-4,98%	11,46	11,19	11,47	11,27
21/11/2023	119.526	-2,63%	12,07	11,85	12,075	11,86
20/11/2023	116.692	-1,30%	12,13	12,07	12,225	12,18
17/11/2023	120.323	-0,48%	12,28	12,16	12,375	12,34
16/11/2023	80.437	-2,44%	12,48	12,34	12,58	12,40
15/11/2023	110.605	-0,16%	12,76	12,705	12,85	12,71
14/11/2023	144.549	4,17%	12,59	12,58	12,775	12,73
13/11/2023	97.518	1,24%	12,24	12,19	12,30	12,22
10/11/2023	195.119	-1,23%	11,88	11,805	12,09	12,07
09/11/2023	84.122	0,66%	12,34	12,22	12,45	12,22
08/11/2023	156.854	-0,90%	12,25	12,0914	12,30	12,14
07/11/2023	144.401	-4,45%	12,95	12,25	12,985	12,25
06/11/2023	96.539	0,55%	12,95	12,81	12,985	12,82
03/11/2023	155.284	-0,08%	12,45	12,655	12,86	12,75
02/11/2023	136.225	1,51%	12,48	12,455	12,76	12,76
01/11/2023	105.351	0,48%	12,48	12,455	12,65	12,57
31/10/2023	126.198	-2,11%	12,88	12,47	12,66	12,51
30/10/2023	81.784	-2,52%	12,88	12,73	12,93	12,78
27/10/2023	70.699	1,04%	13,22	13,035	13,26	13,085
26/10/2023	102.567	0,39%	13,01	12,86	13,02	12,95
25/10/2023	84.436	-1,68%	13,12	12,87	13,065	12,90
24/10/2023	87.654	-0,76%	13,12	13,08	13,21	13,12
23/10/2023	104.376	-0,08%	13,41	13,20	13,43	13,22
20/10/2023	80.884	-1,31%	13,21	13,16	13,295	13,225
19/10/2023	99.445	-1,69%	13,45	13,36	13,565	13,40
18/10/2023	118.478	-3,40%	13,94	13,57	13,8275	13,63
17/10/2023	92.575	0,79%	13,94	13,94	14,13	14,11
16/10/2023	100.674	0,79%	13,96	13,91	14,09	14,00
13/10/2023	120.675	2,28%	13,96	13,85	14,015	13,89
12/10/2023	117.694	-0,29%	13,87	13,49	13,87	13,58
11/10/2023	117.448	1,34%	13,39	13,4845	13,70	13,62
10/10/2023	167.807	2,60%	12,93	13,32	13,51	13,44
09/10/2023	171.714	6,16%	12,93	12,87	13,1006	13,10
06/10/2023	127.721	1,23%	12,14	12,08	12,41	12,34
05/10/2023	127.518	-2,01%	12,53	12,155	12,345	12,19
04/10/2023	153.764	-2,89%	12,53	12,34	12,61	12,44
03/10/2023	229.001	-2,21%	12,83	12,75	12,90	12,81
02/10/2023	205.228	-4,17%	13,49	13,05	13,50	13,10
29/09/2023	206.449	0,89%	13,88	13,64	13,91	13,67
28/09/2023	269.810	5,78%	12,88	13,49	13,7375	13,55
27/09/2023	171.214	1,75%	12,83	12,775	13,01	12,81
26/09/2023	146.834	-2,33%	12,83	12,61	12,89	12,59
25/09/2023	94.914	-1,07%	12,88	12,82	12,95	12,89
22/09/2023	92.022	-0,31%	13,01	13,03	13,26	13,03
21/09/2023	75.978	-0,84%	13,20	12,96	13,165	13,07