Sasol Limited (SSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
20/09/2023	130.761	2,73%	13,20	13,16	13,36	13,18
19/09/2023	91.659	0,47%	12,93	12,785	12,95	12,83
18/09/2023	72.482	-0,62%	12,85	12,76	12,92	12,77
15/09/2023	110.050	0,08%	12,86	12,84	12,96	12,85
14/09/2023	160.597	6,58%	12,95	12,645	12,89	12,84
13/09/2023	183.832	-3,82%	12,97	12,56	12,97	12,58
12/09/2023	91.864	1,16%	12,97	12,96	13,115	13,08
11/09/2023	95.059	1,65%	13,045	12,925	13,08	12,93
08/09/2023	125.977	-0,31%	13,045	12,6411	12,80	12,72
07/09/2023	112.886	-2,60%	13,045	12,735	13,07	12,76
06/09/2023	161.516	0,23%	13,26	13,05	13,27	13,10
05/09/2023	145.454	-0,23%	13,26	13,075	13,49	13,07
04/09/2023	102.399	1,63%	13,26	13,065	13,26	13,10
01/09/2023	102.399	1,63%	13,26	13,065	13,26	13,10
31/08/2023	106.881	-2,64%	13,42	12,86	13,00	12,89
30/08/2023	92.361	-0,30%	13,07	13,23	13,27	13,24
29/08/2023	65.837	0,84%	12,89	13,04	13,27	13,28
28/08/2023	112.734	2,89%	12,89	12,96	13,255	13,17
25/08/2023	119.901	2,73%	12,89	12,72	12,93	12,80
24/08/2023	114.722	-4,15%	12,82	12,41	12,68	12,46
23/08/2023	150.099	3,26%	12,82	12,72	13,065	13,00
22/08/2023	115.315	-1,87%	12,80	12,55	12,7787	12,59
21/08/2023	89.093	0,16%	13,02	12,74	12,95	12,83
18/08/2023	181.620	-2,14%	13,02	12,63	12,82	12,81
17/08/2023	133.985	1,47%	13,02	13,00	13,16	13,09
16/08/2023	90.547	0,78%	12,91	12,84	12,98	12,90
15/08/2023	201.354	-3,76%	14,185	12,775	12,93	12,80
14/08/2023	293.776	-6,47%	14,185	13,05	13,39	13,30
11/08/2023	155.999	1,57%	14,185	14,132	14,25	14,22
10/08/2023	330.594	5,03%	13,51	13,942	14,15	14,00
09/08/2023	172.992	-0,89%	13,51	13,31	13,565	13,33
08/08/2023	105.577	0,37%	13,18	13,1101	13,46	13,45
07/08/2023	158.447	0,38%	13,30	13,21	13,40	13,40
04/08/2023	204.932	2,38%	13,26	13,20	13,50	13,35
03/08/2023	254.079	-1,51%	12,75	12,655	13,12	13,04
02/08/2023	221.090	-4,34%	13,34	13,12	13,37	13,24
01/08/2023	116.700	-1,64%	13,74	13,70	13,85	13,84
31/07/2023	86.639	0,64%	14,06	14,00	14,13	14,07
28/07/2023	79.950	0,43%	13,97	13,91	14,01	13,98
27/07/2023	166.239	2,50%	13,92	13,80	14,14	13,92
26/07/2023	139.288	-2,65%	13,59	13,53	13,62	13,58
25/07/2023	197.632	2,73%	13,82	13,82	14,06	13,95
24/07/2023	93.122	2,65%	13,36	13,355	13,605	13,58
21/07/2023	86.208	0,61%	13,19	13,09	13,26	13,23
20/07/2023	106.942	-1,28%	13,28	13,07	13,325	13,15
19/07/2023	124.674	1,60%	13,19	13,16	13,32	13,32
18/07/2023	155.345	1,47%	13,01	12,9901	13,26	13,11
17/07/2023	114.673	-1,67%	12,93	12,84	12,98	12,92
14/07/2023	105.698	-2,78%	13,35	13,075	13,35	13,125
13/07/2023	96.395	2,12%	13,40	13,39	13,515	13,50
12/07/2023	149.366	2,88%	13,14	13,11	13,27	13,22
11/07/2023	105.052	1,82%	12,68	12,61	12,85	12,85
10/07/2023	115.093	-0,47%	12,57	12,55	12,70	12,62
07/07/2023	403.414	3,85%	12,50	11,97	12,80	12,68
06/07/2023	272.079	-2,40%	12,50	11,97	12,24	12,21
05/07/2023	110.416	0,32%	12,50	12,48	12,71	12,63
04/07/2023	72.024	1,70%	12,50	12,50	12,59	12,59
03/07/2023	72.024	1,70%	12,50	12,50	12,59	12,59
30/06/2023	102.316	1,31%	12,32	12,29	12,44	12,38
29/06/2023	158.681	-1,21%	12,07	12,065	12,30	12,22
28/06/2023	72.026	0,32%	12,25	12,165	12,37	12,37
27/06/2023	121.038	-1,03%	12,39	12,25	12,41	12,45
26/06/2023	152.006	0,96%	12,39	12,37	12,68	12,58
23/06/2023	200.940	-4,71%	12,29	12,26	12,505	12,455
22/06/2023	60.344	-2,68%	12,94	12,93	13,135	13,07
21/06/2023	126.289	-3,80%	13,42	13,40	13,59	13,43
20/06/2023	88.663	-2,45%	14,01	13,87	14,01	13,96
19/06/2023	66.553	-0,42%	14,435	14,18	14,49	14,31
16/06/2023	66.553	-0,42%	14,435	14,18	14,49	14,31
15/06/2023	100.990	2,64%	14,01	14,125	14,38	14,37
14/06/2023	69.879	0,50%	14,01	13,865	14,085	14,00
13/06/2023	123.867	2,20%	13,78	13,78	13,99	13,93
12/06/2023	106.303	-0,51%	13,66	13,46	13,65	13,63
09/06/2023	129.299	2,01%	13,54	13,65	13,76	13,70
08/06/2023	163.734	0,98%	13,54	13,28	13,60	13,43
07/06/2023	123.446	2,70%	12,69	13,1942	13,405	13,30
06/06/2023	120.561	2,70%	12,69	12,69	12,96	12,95
05/06/2023	98.387	1,45%	12,66	12,56	12,7199	12,61
02/06/2023	95.754	5,34%	11,65	12,2406	12,515	12,43
01/06/2023	121.895	2,08%	11,73	11,625	11,9375	11,80
31/05/2023	108.487	-2,24%	12,02	11,67	11,93	11,56
30/05/2023	108.487	-2,24%	12,02	11,67	11,93	11,77
29/05/2023	91.020	1,01%	12,02	11,975	12,12	12,04
26/05/2023	91.020	1,01%	12,02	11,975	12,12	12,04
25/05/2023	163.777	-3,64%	12,02	11,69	12,02	11,92
24/05/2023	109.648	0,49%	12,34	12,3425	12,65	12,37
23/05/2023	97.920	0,00%	12,34	12,30	12,51	12,31
22/05/2023	107.627	2,41%	12,37	12,2901	12,4893	12,31
19/05/2023	67.685	-0,25%	12,05	11,96	12,085	12,02
18/05/2023	113.183	-1,47%	11,89	11,81	12,06	12,05
17/05/2023	63.007	1,49%	12,03	12,03	12,26	12,23
16/05/2023	82.602	-2,59%	12,24	12,03	12,315	12,05
15/05/2023	86.423	1,90%	12,27	12,20	12,41	12,37
12/05/2023	101.753	2,19%	12,195	12,1101	12,28	12,14
11/05/2023	285.256	-4,50%	12,65	11,7971	12,12	11,88
10/05/2023	91.033	-1,58%	12,65	12,315	12,66	12,44
09/05/2023	93.559	-1,79%	12,62	12,54	12,69	12,64
08/05/2023	75.651	1,90%	12,94	12,85	13,05	12,87
05/05/2023	92.618	4,90%	12,44	12,43	12,675	12,63
04/05/2023	103.106	-1,95%	12,26	12,03	12,35	12,04