MotaEngil SGPS SA (EGL)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 02/03/2026 |
2.434.527 |
-1,63%
|
4,96
|
4,902
|
5,14
|
5,12
|
| 27/02/2026 |
1.685.419 |
-0,48%
|
5,235
|
5,09
|
5,26
|
5,205
|
| 26/02/2026 |
1.328.548 |
-2,24%
|
5,36
|
5,22
|
5,40
|
5,23
|
| 25/02/2026 |
1.296.541 |
1,13%
|
5,31
|
5,30
|
5,40
|
5,35
|
| 24/02/2026 |
1.057.473 |
0,76%
|
5,24
|
5,175
|
5,31
|
5,29
|
| 23/02/2026 |
2.823.416 |
3,35%
|
5,095
|
5,065
|
5,335
|
5,25
|
| 20/02/2026 |
1.677.941 |
0,50%
|
5,055
|
5,03
|
5,145
|
5,08
|
| 19/02/2026 |
2.931.167 |
-1,85%
|
5,165
|
4,904
|
5,165
|
5,055
|
| 18/02/2026 |
2.986.920 |
4,13%
|
4,966
|
4,934
|
5,18
|
5,15
|
| 17/02/2026 |
1.187.146 |
-0,68%
|
4,974
|
4,892
|
4,99
|
4,946
|
| 16/02/2026 |
744.187 |
0,57%
|
4,95
|
4,93
|
5,005
|
4,98
|
| 13/02/2026 |
1.449.746 |
0,24%
|
4,928
|
4,858
|
4,952
|
4,952
|
| 12/02/2026 |
1.336.927 |
-0,60%
|
5,015
|
4,92
|
5,08
|
4,94
|
| 11/02/2026 |
1.279.280 |
1,02%
|
4,956
|
4,906
|
5,03
|
4,97
|
| 10/02/2026 |
2.135.798 |
-3,53%
|
5,06
|
4,92
|
5,06
|
4,92
|
| 09/02/2026 |
2.980.665 |
5,16%
|
4,90
|
4,894
|
5,105
|
5,10
|
| 06/02/2026 |
2.047.201 |
4,71%
|
4,64
|
4,628
|
4,85
|
4,85
|
| 05/02/2026 |
1.061.751 |
-0,86%
|
4,672
|
4,59
|
4,696
|
4,632
|
| 04/02/2026 |
2.909.207 |
2,10%
|
4,598
|
4,59
|
4,788
|
4,672
|
| 03/02/2026 |
1.471.445 |
1,33%
|
4,52
|
4,502
|
4,602
|
4,576
|
| 02/02/2026 |
1.117.726 |
1,35%
|
4,41
|
4,364
|
4,516
|
4,516
|
| 30/01/2026 |
1.206.813 |
0,41%
|
4,44
|
4,41
|
4,474
|
4,456
|
| 29/01/2026 |
2.082.155 |
1,37%
|
4,39
|
4,39
|
4,556
|
4,438
|
| 28/01/2026 |
1.555.128 |
-1,40%
|
4,44
|
4,358
|
4,464
|
4,378
|
| 27/01/2026 |
1.123.114 |
0,86%
|
4,45
|
4,392
|
4,498
|
4,44
|
| 26/01/2026 |
2.304.962 |
-1,70%
|
4,516
|
4,372
|
4,54
|
4,402
|
| 23/01/2026 |
1.883.973 |
-3,24%
|
4,606
|
4,464
|
4,62
|
4,478
|
| 22/01/2026 |
2.303.880 |
2,84%
|
4,62
|
4,58
|
4,686
|
4,628
|
| 21/01/2026 |
4.769.697 |
-4,94%
|
4,73
|
4,408
|
4,73
|
4,50
|
| 20/01/2026 |
4.119.736 |
-4,94%
|
4,94
|
4,658
|
4,94
|
4,734
|
| 19/01/2026 |
1.396.919 |
-2,26%
|
5,02
|
4,94
|
5,055
|
4,98
|
| 16/01/2026 |
1.279.449 |
0,89%
|
5,035
|
5,035
|
5,135
|
5,095
|
| 15/01/2026 |
1.725.845 |
1,00%
|
5,03
|
4,934
|
5,085
|
5,05
|
| 14/01/2026 |
1.464.505 |
0,12%
|
5,035
|
4,96
|
5,055
|
5,00
|
| 13/01/2026 |
1.979.091 |
-2,65%
|
5,13
|
4,94
|
5,13
|
4,994
|
| 12/01/2026 |
2.078.366 |
1,28%
|
5,08
|
4,988
|
5,155
|
5,13
|
| 09/01/2026 |
1.422.164 |
-1,65%
|
5,18
|
5,015
|
5,18
|
5,065
|
| 08/01/2026 |
1.164.612 |
0,39%
|
5,14
|
5,10
|
5,18
|
5,15
|
| 07/01/2026 |
1.263.743 |
0,20%
|
5,165
|
5,075
|
5,165
|
5,13
|
| 06/01/2026 |
2.511.567 |
2,20%
|
5,00
|
4,994
|
5,205
|
5,12
|
| 05/01/2026 |
1.308.259 |
0,20%
|
5,02
|
4,94
|
5,045
|
5,01
|
| 02/01/2026 |
1.877.188 |
1,05%
|
4,95
|
4,92
|
5,015
|
5,00
|
| 31/12/2025 |
787.848 |
-0,16%
|
4,944
|
4,886
|
4,974
|
4,948
|
| 30/12/2025 |
1.465.972 |
2,10%
|
4,80
|
4,798
|
4,956
|
4,956
|
| 29/12/2025 |
2.600.134 |
-3,11%
|
5,005
|
4,824
|
5,02
|
4,854
|
| 24/12/2025 |
952.848 |
-0,20%
|
5,005
|
4,908
|
5,02
|
5,01
|
| 23/12/2025 |
1.745.077 |
-2,71%
|
5,12
|
4,96
|
5,145
|
5,02
|
| 22/12/2025 |
2.827.604 |
0,68%
|
5,125
|
5,05
|
5,245
|
5,16
|
| 19/12/2025 |
2.069.935 |
3,96%
|
4,914
|
4,91
|
5,125
|
5,125
|
| 18/12/2025 |
2.866.844 |
3,70%
|
4,814
|
4,78
|
4,93
|
4,93
|
| 17/12/2025 |
1.987.798 |
-1,70%
|
4,88
|
4,736
|
4,93
|
4,754
|
| 16/12/2025 |
1.785.470 |
-0,82%
|
4,834
|
4,782
|
4,88
|
4,836
|
| 15/12/2025 |
2.076.361 |
2,91%
|
4,798
|
4,778
|
4,934
|
4,876
|
| 12/12/2025 |
1.845.015 |
-2,11%
|
4,85
|
4,70
|
4,886
|
4,738
|
| 11/12/2025 |
2.988.846 |
5,77%
|
4,63
|
4,59
|
4,84
|
4,84
|
| 10/12/2025 |
1.592.662 |
-2,22%
|
4,684
|
4,502
|
4,684
|
4,576
|
| 09/12/2025 |
1.346.503 |
-0,85%
|
4,71
|
4,658
|
4,758
|
4,68
|
| 08/12/2025 |
2.260.656 |
1,86%
|
4,732
|
4,60
|
4,768
|
4,72
|
| 05/12/2025 |
1.745.700 |
-1,40%
|
4,704
|
4,634
|
4,79
|
4,634
|
| 04/12/2025 |
876.193 |
0,13%
|
4,71
|
4,65
|
4,76
|
4,70
|
| 03/12/2025 |
1.956.299 |
0,39%
|
4,67
|
4,65
|
4,844
|
4,694
|
| 02/12/2025 |
1.246.748 |
0,78%
|
4,63
|
4,622
|
4,732
|
4,676
|
| 01/12/2025 |
1.285.916 |
-2,23%
|
4,74
|
4,63
|
4,74
|
4,64
|
| 28/11/2025 |
1.389.248 |
-0,21%
|
4,756
|
4,70
|
4,79
|
4,746
|
| 27/11/2025 |
1.986.102 |
-1,57%
|
4,834
|
4,73
|
4,90
|
4,756
|
| 26/11/2025 |
2.470.926 |
-0,49%
|
4,898
|
4,74
|
4,898
|
4,832
|
| 25/11/2025 |
1.995.137 |
-2,76%
|
5,00
|
4,832
|
5,015
|
4,856
|
| 24/11/2025 |
1.659.631 |
0,16%
|
5,06
|
4,94
|
5,135
|
4,994
|
| 21/11/2025 |
1.880.206 |
-1,56%
|
4,976
|
4,904
|
5,06
|
4,986
|
| 20/11/2025 |
2.939.677 |
-0,88%
|
5,20
|
4,954
|
5,225
|
5,065
|
| 19/11/2025 |
3.869.991 |
-7,34%
|
5,52
|
5,09
|
5,55
|
5,11
|
| 18/11/2025 |
2.051.747 |
-3,75%
|
5,695
|
5,475
|
5,695
|
5,515
|
| 17/11/2025 |
1.174.257 |
-1,21%
|
5,81
|
5,72
|
5,895
|
5,73
|
| 14/11/2025 |
2.946.243 |
-0,34%
|
5,82
|
5,66
|
5,83
|
5,80
|
| 13/11/2025 |
3.014.319 |
0,35%
|
5,835
|
5,80
|
6,055
|
5,82
|
| 12/11/2025 |
884.785 |
0,35%
|
5,80
|
5,745
|
5,835
|
5,80
|
| 11/11/2025 |
1.451.524 |
-2,37%
|
5,915
|
5,73
|
5,95
|
5,78
|
| 10/11/2025 |
1.851.122 |
3,23%
|
5,825
|
5,825
|
6,04
|
5,92
|
| 07/11/2025 |
1.139.265 |
-0,61%
|
5,81
|
5,72
|
5,855
|
5,735
|
| 06/11/2025 |
1.423.690 |
-1,62%
|
5,87
|
5,75
|
5,88
|
5,77
|
| 05/11/2025 |
1.483.703 |
1,12%
|
5,80
|
5,77
|
5,91
|
5,865
|
| 04/11/2025 |
1.402.486 |
-1,61%
|
5,85
|
5,68
|
5,85
|
5,80
|
| 03/11/2025 |
1.593.948 |
-1,75%
|
6,02
|
5,835
|
6,06
|
5,895
|
| 31/10/2025 |
1.298.510 |
-2,36%
|
6,18
|
6,00
|
6,19
|
6,00
|
| 30/10/2025 |
1.309.396 |
0,08%
|
6,11
|
6,02
|
6,16
|
6,145
|
| 29/10/2025 |
1.782.957 |
1,15%
|
6,10
|
6,025
|
6,21
|
6,14
|
| 28/10/2025 |
1.167.980 |
-0,90%
|
6,12
|
5,96
|
6,12
|
6,07
|
| 27/10/2025 |
2.216.849 |
2,00%
|
6,05
|
6,00
|
6,13
|
6,125
|
| 24/10/2025 |
2.041.458 |
2,13%
|
5,875
|
5,83
|
6,035
|
6,005
|
| 23/10/2025 |
1.270.145 |
1,73%
|
5,805
|
5,72
|
5,88
|
5,88
|
| 22/10/2025 |
2.282.904 |
0,43%
|
5,825
|
5,755
|
5,955
|
5,78
|
| 21/10/2025 |
2.249.124 |
-3,68%
|
5,99
|
5,725
|
6,015
|
5,755
|
| 20/10/2025 |
2.407.799 |
4,19%
|
5,77
|
5,77
|
6,02
|
5,975
|
| 17/10/2025 |
2.161.758 |
-1,38%
|
5,73
|
5,615
|
5,885
|
5,735
|
| 16/10/2025 |
2.299.739 |
1,13%
|
5,775
|
5,61
|
5,82
|
5,815
|
| 15/10/2025 |
4.197.268 |
-0,17%
|
5,85
|
5,725
|
6,03
|
5,75
|
| 14/10/2025 |
2.568.280 |
-0,60%
|
5,75
|
5,56
|
5,77
|
5,76
|
| 13/10/2025 |
2.288.468 |
2,03%
|
5,70
|
5,63
|
5,83
|
5,795
|
| 10/10/2025 |
4.536.211 |
-1,39%
|
5,725
|
5,39
|
5,785
|
5,68
|
| 09/10/2025 |
3.402.470 |
2,04%
|
5,66
|
5,635
|
5,85
|
5,76
|
