Sasol Limited (SSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	114.126	-1,52%	12,41	12,28	12,491	12,28
02/05/2023	107.163	-3,63%	12,65	12,29	12,66	12,47
01/05/2023	53.841	-0,61%	13,04	12,89	13,065	12,94
28/04/2023	80.509	1,88%	12,84	12,675	13,0692	13,02
27/04/2023	49.412	-0,40%	12,84	12,64	12,81	12,60
26/04/2023	88.703	1,44%	12,64	12,62	12,805	12,65
25/04/2023	135.483	-2,81%	12,64	12,44	12,66	12,47
24/04/2023	110.766	-0,62%	12,725	12,71	12,845	12,83
21/04/2023	138.988	-3,30%	13,04	12,82	13,04	12,91
20/04/2023	103.260	0,53%	13,52	13,33	13,5402	13,35
19/04/2023	139.869	0,38%	13,12	13,10	13,31	13,28
18/04/2023	118.946	-0,23%	13,27	13,16	13,31	13,23
17/04/2023	94.602	-2,00%	13,31	13,16	13,35	13,26
14/04/2023	124.622	-2,80%	13,64	13,435	13,74	13,53
13/04/2023	120.668	2,88%	13,965	13,88	14,01	13,92
12/04/2023	136.832	-1,89%	13,59	13,45	13,63	13,53
11/04/2023	248.597	0,66%	13,70	13,64	13,87	13,79
10/04/2023	77.992	1,11%	13,67	13,5365	13,855	13,70
06/04/2023	115.173	-2,03%	13,48	13,45	13,635	13,55
05/04/2023	94.900	-1,98%	13,81	13,61	13,83	13,83
04/04/2023	118.765	-0,70%	14,31	14,04	14,335	14,11
03/04/2023	119.830	4,10%	14,20	14,13	14,31	14,21
31/03/2023	109.608	-0,58%	13,50	13,49	13,65	13,65
30/03/2023	93.020	1,18%	13,75	13,6413	13,78	13,73
29/03/2023	80.709	0,22%	13,68	13,535	13,70	13,57
28/03/2023	118.904	3,76%	13,47	13,45	13,616	13,54
27/03/2023	117.753	2,51%	12,81	12,79	13,09	13,05
24/03/2023	109.892	0,00%	12,55	12,48	12,73	12,73
23/03/2023	83.826	-0,55%	13,01	12,635	13,095	12,73
22/03/2023	85.300	0,31%	12,84	12,80	13,10	12,80
21/03/2023	59.970	1,19%	12,78	12,69	12,94	12,76
20/03/2023	186.828	0,00%	12,30	12,295	12,635	12,61
17/03/2023	182.062	0,88%	12,67	12,505	12,69	12,61
16/03/2023	149.368	2,12%	12,27	12,23	12,54	12,50
15/03/2023	248.270	-7,48%	12,285	12,005	12,3382	12,24
14/03/2023	144.009	0,23%	13,31	13,15	13,43	13,23
13/03/2023	204.045	-3,44%	13,35	13,20	13,45	13,20
10/03/2023	194.749	-0,73%	13,84	13,60	13,92	13,67
09/03/2023	249.492	-2,36%	13,89	13,755	14,05	13,77
08/03/2023	231.563	1,05%	14,43	14,43	14,645	14,49
07/03/2023	150.731	-3,04%	14,50	14,255	14,50	14,34
06/03/2023	218.586	-2,89%	14,87	14,61	14,87	14,79
03/03/2023	130.592	1,06%	15,00	14,98	15,225	15,23
02/03/2023	114.704	0,27%	14,78	14,71	15,14	15,07
01/03/2023	146.408	4,01%	14,90	14,8088	15,0399	15,03
28/02/2023	118.868	-0,41%	14,685	14,46	14,77	14,45
27/02/2023	97.664	-0,96%	14,46	14,32	14,65	14,51
24/02/2023	109.525	-1,35%	14,55	14,40	14,72	14,65
23/02/2023	140.031	2,06%	14,89	14,64	15,01	14,85
22/02/2023	105.802	-2,74%	14,67	14,49	14,80	14,55
21/02/2023	197.789	-8,50%	15,36	14,96	15,45	14,96
20/02/2023	54.902	-1,86%	16,35	16,2215	16,40	16,35
17/02/2023	54.902	-1,86%	16,35	16,2215	16,40	16,35
16/02/2023	79.205	0,73%	16,71	16,62	16,8054	16,66
15/02/2023	61.275	-0,78%	16,47	16,38	16,56	16,54
14/02/2023	37.180	-0,60%	16,66	16,56	16,825	16,67
13/02/2023	37.890	0,12%	16,61	16,52	16,77	16,77
10/02/2023	69.669	1,89%	16,705	16,6071	16,80	16,75
09/02/2023	46.788	-0,06%	16,72	16,39	16,75	16,44
08/02/2023	82.620	0,49%	16,59	16,43	16,6074	16,40
07/02/2023	191.977	-5,94%	16,03	16,00	16,35	16,32
06/02/2023	60.813	-0,23%	17,28	17,07	17,40	17,35
03/02/2023	93.862	-4,19%	17,52	17,37	17,77	17,39
02/02/2023	47.405	-1,20%	18,44	18,01	18,45	18,15
01/02/2023	62.270	0,27%	18,30	18,01	18,50	18,37
31/01/2023	69.164	0,38%	18,02	17,92	18,31	18,32
30/01/2023	63.999	-0,60%	18,31	18,20	18,345	18,25
27/01/2023	73.268	0,92%	18,58	18,24	18,62	18,75
26/01/2023	91.318	-0,13%	18,71	18,34	18,70	18,585
25/01/2023	100.197	0,60%	18,32	18,24	18,6225	18,61
24/01/2023	160.506	5,38%	18,40	18,16	18,52	18,505
23/01/2023	46.564	-0,17%	17,64	17,49	17,69	17,56
20/01/2023	162.520	2,03%	17,18	17,07	17,58	17,59
19/01/2023	79.668	1,35%	17,09	16,99	17,32	17,24
18/01/2023	135.142	0,47%	17,395	17,005	17,48	17,01
17/01/2023	127.263	-2,42%	16,84	16,81	17,00	16,93
16/01/2023	60.551	4,23%	17,16	17,10	17,36	17,97
13/01/2023	60.551	4,23%	17,16	17,10	17,36	17,97
12/01/2023	83.474	4,04%	17,08	16,79	17,28	17,24
11/01/2023	73.954	-0,24%	16,41	16,38	16,57	16,57
10/01/2023	72.024	1,96%	16,49	16,23	16,64	16,61
09/01/2023	50.652	2,58%	16,34	16,22	16,41	16,29
06/01/2023	79.361	1,21%	15,66	15,56	15,87	15,88
05/01/2023	56.671	1,69%	15,62	15,45	15,758	15,69
04/01/2023	96.724	-1,34%	15,36	15,18	15,47	15,43
03/01/2023	84.067	-0,45%	15,75	15,47	15,90	15,64
02/01/2023	54.885	-0,44%	15,65	15,50	15,735	15,71
30/12/2022	54.885	-0,44%	15,65	15,50	15,735	15,71
29/12/2022	30.081	0,96%	15,76	15,66	15,84	15,78
28/12/2022	64.517	-2,25%	15,92	15,53	15,9525	15,63
27/12/2022	44.628	-0,50%	16,11	15,91	16,15	15,99
23/12/2022	27.861	1,98%	15,81	15,765	16,00	15,94
22/12/2022	60.787	-1,39%	15,835	15,3394	15,84	15,63
21/12/2022	95.631	3,60%	15,84	15,55	15,92	15,85
20/12/2022	76.568	0,13%	15,34	15,21	15,54	15,30
19/12/2022	100.157	3,17%	15,49	15,22	15,51	15,28
16/12/2022	87.274	-1,46%	14,93	14,70	15,005	14,81
15/12/2022	84.200	-3,96%	15,27	15,01	15,29	15,03
14/12/2022	120.477	0,97%	15,65	15,475	15,79	15,65
13/12/2022	82.414	0,65%	15,62	15,37	15,625	15,50