Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

SAP AG (SAP3)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
29/07/2021 104.622 -0,08% 121,10 120,48 121,34 120,86
28/07/2021 452.157 1,77% 119,19 119,19 121,20 120,98
27/07/2021 2.046.209 1,04% 117,24 117,16 120,08 118,82
26/07/2021 1.433.898 -0,17% 117,10 117,00 118,62 117,60
23/07/2021 2.471.929 -1,01% 119,50 117,48 119,64 117,80
22/07/2021 2.462.144 0,46% 118,48 116,62 119,24 119,00
21/07/2021 5.332.871 -2,49% 118,70 115,18 119,56 118,46
20/07/2021 2.334.814 -1,04% 122,70 120,66 123,30 121,48
19/07/2021 2.511.736 -2,15% 124,98 121,96 125,14 122,76
16/07/2021 1.923.468 0,05% 125,16 124,84 126,44 125,46
15/07/2021 1.388.086 -1,26% 126,32 124,86 126,58 125,40
14/07/2021 1.420.411 -0,20% 126,94 126,02 127,36 127,00
13/07/2021 1.928.010 1,18% 124,84 124,58 127,26 127,26
12/07/2021 1.985.870 0,85% 124,52 123,68 125,98 125,78
09/07/2021 599.037 1,32% 123,40 122,38 124,43 124,72
08/07/2021 2.826.081 -1,06% 123,74 121,12 124,20 123,18
07/07/2021 897.148 3,58% 122,32 121,92 126,06 124,36
06/07/2021 1.592.704 1,18% 118,70 118,16 120,92 120,30
05/07/2021 874.408 -0,34% 118,64 117,94 119,16 118,90
02/07/2021 240.787 0,76% 118,30 117,98 119,26 119,16
01/07/2021 1.502.458 -0,37% 119,08 117,40 119,82 118,40
30/06/2021 542.767 -0,72% 120,32 118,64 121,12 118,84
29/06/2021 1.619.704 1,05% 118,22 118,22 120,50 119,74
28/06/2021 1.425.006 0,70% 117,28 117,26 119,02 118,50
25/06/2021 1.208.488 -0,83% 118,08 117,30 118,80 117,68
24/06/2021 1.732.409 1,78% 117,00 116,82 119,20 118,66
23/06/2021 1.267.210 -1,27% 118,70 116,58 118,80 116,58
22/06/2021 1.370.493 0,02% 117,94 116,88 118,34 118,08
21/06/2021 1.675.128 -0,12% 117,52 117,36 119,50 118,06
18/06/2021 4.456.895 -0,97% 119,94 117,84 120,12 118,20
17/06/2021 1.796.279 0,46% 117,54 116,84 119,36 119,36
16/06/2021 457.135 -1,12% 118,70 118,66 119,84 118,82
15/06/2021 1.834.134 0,28% 120,46 120,02 121,08 120,26
14/06/2021 369.917 1,51% 118,48 118,48 120,11 119,94
11/06/2021 2.254.105 1,98% 116,80 116,28 118,34 118,34
10/06/2021 1.676.749 0,85% 115,36 114,42 116,08 116,04
09/06/2021 484.882 -1,07% 115,90 114,22 115,98 115,06
08/06/2021 350.079 0,47% 115,90 115,82 117,74 116,30
07/06/2021 1.506.563 0,70% 114,64 114,20 115,96 115,60
04/06/2021 1.293.249 1,15% 114,00 113,62 114,90 114,80
03/06/2021 358.175 -0,60% 113,84 112,54 114,01 113,50
02/06/2021 1.620.815 0,18% 114,14 113,40 114,80 114,12
01/06/2021 401.441 0,32% 114,36 113,98 116,14 113,92
31/05/2021 1.034.961 -1,39% 114,76 113,52 114,90 113,52
28/05/2021 283.858 1,14% 113,96 113,68 115,85 115,12
27/05/2021 2.650.089 -1,81% 115,92 113,74 116,24 113,92
26/05/2021 1.330.675 0,82% 115,54 115,20 116,30 116,02
25/05/2021 1.804.579 0,17% 115,64 114,74 116,04 115,08
24/05/2021 2.004.830 0,00% 114,96 114,38 115,40 114,88
21/05/2021 2.004.830 -0,10% 114,96 114,38 115,40 114,88
20/05/2021 331.316 2,53% 112,06 112,02 114,90 115,00
19/05/2021 472.567 -1,40% 112,70 110,98 112,86 112,16
18/05/2021 1.818.487 0,41% 113,50 112,54 114,02 113,44
17/05/2021 416.214 -0,91% 113,95 112,96 114,52 112,98
14/05/2021 297.534 1,84% 112,29 112,16 114,04 114,02
13/05/2021 586.783 -0,32% 110,56 109,12 112,65 112,16
12/05/2021 2.242.139 -0,62% 112,54 111,86 113,46 112,56
11/05/2021 652.066 -1,96% 114,12 111,70 114,86 113,26
10/05/2021 465.672 -1,35% 116,06 114,66 116,41 115,60
07/05/2021 1.663.545 0,81% 117,06 116,32 117,64 117,36
06/05/2021 2.024.213 0,50% 114,98 114,80 116,70 116,42
05/05/2021 2.083.805 2,75% 114,36 114,12 116,10 115,84
04/05/2021 3.430.206 -3,33% 116,86 112,68 117,08 112,74
03/05/2021 1.435.439 -0,12% 116,80 116,02 117,80 116,62
30/04/2021 2.305.231 -1,08% 118,30 116,76 118,52 116,76
29/04/2021 1.917.209 -0,61% 119,10 117,52 119,80 118,04
28/04/2021 366.740 0,41% 117,73 117,44 119,37 118,76
27/04/2021 1.574.816 -0,41% 118,38 117,92 119,40 118,04
26/04/2021 1.524.024 -0,75% 119,20 117,96 119,98 118,52
23/04/2021 2.968.949 -1,06% 120,10 117,36 120,72 119,42
22/04/2021 3.902.763 3,43% 118,00 117,14 121,00 120,70
21/04/2021 2.260.736 1,18% 115,00 114,08 116,70 116,70
20/04/2021 2.062.980 -0,60% 115,70 114,80 116,16 115,34
19/04/2021 1.763.933 -0,16% 116,22 115,08 116,52 116,04
16/04/2021 2.905.150 0,47% 115,84 114,88 116,26 116,22
15/04/2021 2.804.809 2,01% 114,40 113,70 116,26 115,68
14/04/2021 4.974.419 1,11% 115,00 113,30 118,00 113,40
13/04/2021 1.938.263 0,83% 111,06 110,70 112,46 112,16
12/04/2021 1.718.755 -0,94% 112,30 110,88 112,36 111,24
09/04/2021 754.895 1,14% 111,56 110,48 112,36 112,30
08/04/2021 2.867.753 1,59% 109,50 109,16 111,98 111,10
07/04/2021 2.120.500 0,42% 108,70 107,88 109,50 109,36
06/04/2021 731.628 2,23% 107,80 107,80 109,87 108,90
05/04/2021 2.751.618 0,00% 104,96 104,70 107,14 106,78
01/04/2021 850.751 2,50% 104,84 104,68 107,14 106,78
31/03/2021 483.176 0,71% 103,20 103,20 104,44 104,42
30/03/2021 2.187.648 -0,71% 103,90 103,24 104,10 103,56
29/03/2021 2.363.532 1,38% 103,48 102,98 104,34 104,30
26/03/2021 1.856.833 0,41% 102,78 102,32 103,38 102,88
25/03/2021 941.123 -0,35% 102,40 101,82 103,14 102,46
24/03/2021 659.132 -0,48% 103,22 102,44 104,18 102,82
23/03/2021 773.257 -0,56% 102,02 101,42 103,70 103,06
22/03/2021 2.650.789 -0,10% 102,98 101,98 103,80 103,50
19/03/2021 822.341 0,64% 102,76 102,52 103,64 103,60
18/03/2021 3.138.312 -0,23% 102,90 102,44 103,70 102,76
17/03/2021 2.448.739 -0,02% 103,12 102,26 103,50 103,00
16/03/2021 2.245.723 0,35% 103,20 102,52 103,56 103,02
15/03/2021 2.270.453 -0,37% 103,22 102,44 103,42 102,66
12/03/2021 3.164.384 -2,66% 105,98 103,04 105,98 103,04
11/03/2021 3.000.133 0,04% 103,84 103,84 106,52 105,86

login

Pesquisa de títulos

Fale Connosco