Sasol Limited (SSL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	50.821	0,72%	15,42	15,216	15,456	15,40
09/12/2022	101.279	-1,92%	15,69	15,265	15,71	15,29
08/12/2022	55.065	0,32%	15,73	15,52	15,835	15,59
07/12/2022	56.041	-2,45%	15,64	15,49	15,75	15,54
06/12/2022	252.225	0,06%	16,03	15,7917	16,09	15,93
05/12/2022	286.143	-1,30%	16,41	15,88	16,465	15,92
02/12/2022	258.053	0,81%	16,14	16,0393	16,25	16,12
01/12/2022	841.487	-8,68%	17,54	15,77	16,14	15,99
30/11/2022	636.860	3,49%	17,54	17,23	17,65	17,51
29/11/2022	1.505.218	2,30%	17,04	16,76	17,31	16,92
28/11/2022	962.072	-4,23%	17,25	16,44	17,085	16,51
25/11/2022	156.172	-4,33%	17,25	17,21	17,33	17,24
24/11/2022	284.936	2,97%	17,25	17,85	18,035	18,02
23/11/2022	284.936	2,97%	17,25	17,85	18,035	18,02
22/11/2022	423.118	3,25%	17,25	17,24	17,495	17,50
21/11/2022	304.314	-1,40%	17,25	16,56	17,01	16,95
18/11/2022	227.200	-0,75%	17,25	17,07	17,25	17,19
17/11/2022	343.415	-1,25%	17,09	17,03	17,31	17,32
16/11/2022	305.572	-1,71%	17,67	17,17	17,42	17,24
15/11/2022	286.074	-1,27%	17,67	17,475	17,715	17,555
14/11/2022	73.859	-2,94%	17,19	17,45	17,73	17,48
11/11/2022	167.685	3,63%	17,19	17,62	18,18	18,01
10/11/2022	108.442	3,39%	17,19	17,09	17,365	17,38
09/11/2022	97.314	-2,98%	17,18	16,78	17,22	16,785
08/11/2022	97.421	-0,06%	17,18	17,11	17,42	17,30
07/11/2022	141.405	5,85%	17,37	17,13	17,40	17,275
04/11/2022	119.767	10,92%	16,63	16,50	17,15	17,07
03/11/2022	135.386	-0,90%	15,85	15,27	15,545	15,39
02/11/2022	194.180	-1,14%	15,85	15,60	16,21	15,59
01/11/2022	187.868	-6,30%	15,73	15,48	15,83	15,77
31/10/2022	62.081	-3,50%	16,70	16,68	16,97	16,83
28/10/2022	86.492	2,18%	17,41	17,33	17,61	17,431
27/10/2022	61.384	4,18%	17,41	17,40	17,81	17,44
26/10/2022	103.313	3,60%	17,04	17,04	17,455	17,28
25/10/2022	89.776	2,77%	15,79	16,52	16,90	16,68
24/10/2022	73.087	-0,86%	15,79	16,12	16,32	16,23
21/10/2022	92.160	4,67%	15,79	15,67	16,38	16,35
20/10/2022	196.856	-9,34%	15,79	15,5873	16,27	15,63
19/10/2022	45.498	-0,52%	17,09	16,96	17,34	17,24
18/10/2022	84.889	-0,97%	17,46	17,095	17,55	17,31
17/10/2022	88.981	5,05%	17,39	17,31	17,62	17,48
14/10/2022	79.568	-5,56%	17,43	16,61	17,45	16,64
13/10/2022	99.595	4,08%	16,99	16,87	17,73	17,62
12/10/2022	82.172	0,06%	16,83	16,76	16,99	16,93
11/10/2022	79.981	0,90%	17,11	16,80	17,26	16,91
10/10/2022	69.890	-3,06%	17,38	17,06	17,59	17,09
07/10/2022	119.302	-3,07%	17,47	17,34	17,7496	16,76
06/10/2022	95.506	-0,29%	17,44	17,15	17,49	17,26
05/10/2022	141.006	-3,40%	17,10	17,10	17,40	17,31
04/10/2022	156.178	5,14%	17,29	17,19	17,77	17,58
03/10/2022	157.840	6,13%	16,58	16,46	16,86	16,71
30/09/2022	127.574	-2,54%	16,13	15,68	16,13	15,75
29/09/2022	137.922	-1,52%	16,13	15,65	16,18	16,16
28/09/2022	202.562	0,49%	16,18	16,10	16,46	16,42
27/09/2022	173.719	2,70%	16,51	16,20	16,68	16,34
26/09/2022	203.944	-2,63%	16,81	15,89	16,54	15,91
23/09/2022	139.797	-8,51%	16,81	16,22	16,81	16,34
22/09/2022	112.784	0,73%	17,39	17,72	18,20	17,86
21/09/2022	113.521	0,68%	17,39	17,705	18,30	17,72
20/09/2022	82.121	-1,73%	17,39	17,43	17,67	17,59
19/09/2022	94.663	1,53%	17,39	17,38	17,92	17,90
16/09/2022	104.695	-3,87%	17,79	17,4145	17,8898	17,64
15/09/2022	83.962	0,63%	18,06	18,19	18,58	18,35
14/09/2022	93.131	1,39%	18,06	17,96	18,34	18,23
13/09/2022	159.497	-5,77%	19,08	17,935	18,59	17,98
12/09/2022	70.601	2,03%	19,08	19,01	19,22	19,09
09/09/2022	178.630	3,03%	18,02	18,43	18,74	18,71
08/09/2022	127.392	1,63%	18,02	17,93	18,23	18,16
07/09/2022	228.645	-3,00%	18,61	18,42	18,85	18,74
06/09/2022	84.108	2,16%	19,59	19,20	19,6277	19,31
05/09/2022	92.572	2,16%	19,66	19,32	19,68	19,40
02/09/2022	92.572	2,16%	19,66	19,32	19,68	19,40
01/09/2022	108.372	-1,61%	19,61	18,78	19,235	18,99
31/08/2022	164.944	-5,49%	19,61	19,30	19,81	19,30
30/08/2022	102.508	-5,77%	21,10	20,3787	21,1899	20,42
29/08/2022	108.733	4,33%	21,36	21,29	21,79	21,67
26/08/2022	130.982	-2,85%	20,92	20,66	21,19	20,77
25/08/2022	71.750	3,24%	20,92	20,977	21,39	21,38
24/08/2022	124.502	4,12%	20,58	20,35	20,76	20,72
23/08/2022	130.082	0,79%	19,58	19,58	20,069	19,89
22/08/2022	54.899	1,34%	19,58	19,39	19,76	19,74
19/08/2022	116.119	-3,37%	19,72	19,40	19,73	19,48
18/08/2022	187.500	-0,84%	20,25	20,06	20,4075	20,17
17/08/2022	132.712	-6,96%	21,93	20,16	20,60	20,33
16/08/2022	107.690	0,32%	21,93	21,84	22,08	21,88
15/08/2022	142.321	-1,98%	21,74	21,555	22,075	21,81
12/08/2022	51.043	2,20%	22,08	21,98	22,3072	22,27