MotaEngil SGPS SA (EGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
12/12/2023	1.437.410	-0,12%	4,145	4,11	4,235	4,14
11/12/2023	1.544.376	-0,96%	4,23	4,10	4,265	4,145
08/12/2023	1.867.902	3,72%	4,05	4,045	4,185	4,185
07/12/2023	1.606.740	-0,62%	4,015	3,925	4,075	4,035
06/12/2023	2.432.569	5,18%	3,90	3,90	4,09	4,06
05/12/2023	1.810.159	-0,39%	3,82	3,815	3,94	3,86
04/12/2023	1.653.668	-1,02%	3,93	3,84	3,95	3,875
01/12/2023	1.955.816	5,95%	3,74	3,725	3,92	3,915
30/11/2023	2.051.687	2,21%	3,64	3,64	3,765	3,695
29/11/2023	3.044.959	5,09%	3,45	3,45	3,67	3,615
28/11/2023	1.594.136	2,08%	3,38	3,365	3,44	3,44
27/11/2023	1.937.233	3,85%	3,275	3,24	3,38	3,37
24/11/2023	665.064	-0,61%	3,26	3,24	3,275	3,245
23/11/2023	408.923	-0,15%	3,29	3,255	3,29	3,265
22/11/2023	820.775	0,62%	3,28	3,245	3,325	3,27
21/11/2023	679.255	0,46%	3,255	3,21	3,26	3,25
20/11/2023	645.261	-1,22%	3,275	3,23	3,30	3,235
17/11/2023	917.983	2,83%	3,185	3,185	3,285	3,275
16/11/2023	736.078	-0,16%	3,19	3,15	3,245	3,185
15/11/2023	2.109.052	-2,45%	3,215	3,095	3,24	3,19
14/11/2023	2.144.983	0,46%	3,385	3,26	3,385	3,27
13/11/2023	1.244.657	3,99%	3,145	3,135	3,255	3,255
10/11/2023	732.971	1,29%	3,085	3,075	3,145	3,13
09/11/2023	560.524	2,32%	3,035	3,005	3,09	3,09
08/11/2023	1.358.067	1,68%	2,96	2,93	3,055	3,02
07/11/2023	2.534.087	-5,56%	3,105	2,86	3,125	2,97
06/11/2023	596.082	-1,72%	3,215	3,135	3,215	3,145
03/11/2023	785.906	0,47%	3,19	3,18	3,215	3,20
02/11/2023	1.561.452	2,58%	3,125	3,07	3,21	3,185
01/11/2023	857.475	1,14%	3,055	3,055	3,13	3,105
31/10/2023	844.748	0,16%	3,035	2,975	3,075	3,07
30/10/2023	1.033.330	1,32%	3,05	3,005	3,075	3,065
27/10/2023	975.736	1,51%	2,99	2,965	3,025	3,025
26/10/2023	875.768	0,85%	2,94	2,885	2,99	2,98
25/10/2023	1.289.446	-0,51%	2,98	2,955	3,035	2,955
24/10/2023	1.752.674	4,03%	2,89	2,875	3,025	2,97
23/10/2023	949.852	-0,18%	2,87	2,83	2,87	2,855
20/10/2023	984.622	-2,39%	2,88	2,85	2,91	2,86
19/10/2023	1.047.310	-0,85%	2,905	2,85	2,93	2,93
18/10/2023	690.019	-0,34%	2,965	2,94	2,985	2,96
17/10/2023	974.638	-0,50%	2,985	2,93	3,00	2,97
16/10/2023	886.466	1,88%	2,94	2,94	3,00	2,985
13/10/2023	1.509.595	-3,62%	3,03	2,905	3,055	2,93
12/10/2023	1.643.306	-2,25%	3,15	3,035	3,16	3,04
11/10/2023	1.671.286	1,97%	3,06	3,055	3,135	3,11
10/10/2023	1.488.833	4,63%	2,93	2,925	3,06	3,05
09/10/2023	1.215.956	-0,17%	2,85	2,84	2,945	2,915
06/10/2023	2.321.056	4,29%	2,80	2,78	2,95	2,92
05/10/2023	2.906.821	1,27%	2,82	2,695	2,83	2,80
04/10/2023	5.011.166	-15,44%	3,265	2,735	3,265	2,765
03/10/2023	1.602.892	-4,67%	3,415	3,27	3,415	3,27
02/10/2023	1.519.585	0,15%	3,43	3,32	3,47	3,43
29/09/2023	1.159.804	1,33%	3,415	3,40	3,455	3,425
28/09/2023	679.957	1,20%	3,31	3,31	3,40	3,38
27/09/2023	850.940	-0,30%	3,37	3,31	3,385	3,34
26/09/2023	1.054.249	-1,76%	3,38	3,325	3,41	3,35
25/09/2023	1.404.458	-1,02%	3,45	3,355	3,455	3,41
22/09/2023	2.243.714	-2,68%	3,52	3,40	3,545	3,445
21/09/2023	1.839.741	2,91%	3,425	3,38	3,54	3,54
20/09/2023	1.468.837	3,93%	3,32	3,32	3,44	3,44
19/09/2023	2.441.427	5,75%	3,145	3,14	3,31	3,31
18/09/2023	778.598	-2,34%	3,17	3,125	3,20	3,13
15/09/2023	870.194	0,16%	3,22	3,18	3,235	3,205
14/09/2023	840.465	0,95%	3,17	3,17	3,22	3,20
13/09/2023	1.304.573	-2,01%	3,215	3,135	3,23	3,17
12/09/2023	1.435.429	-0,15%	3,23	3,17	3,26	3,235
11/09/2023	1.401.340	1,41%	3,195	3,185	3,25	3,24
08/09/2023	1.968.775	3,73%	3,10	3,09	3,195	3,195
07/09/2023	1.309.226	1,65%	3,025	2,985	3,09	3,08
06/09/2023	2.129.992	-0,33%	3,045	3,015	3,105	3,03
05/09/2023	1.799.530	2,36%	2,965	2,93	3,07	3,04
04/09/2023	1.165.417	1,19%	2,965	2,92	2,975	2,97
01/09/2023	2.047.307	2,27%	2,88	2,825	2,98	2,935
31/08/2023	5.460.996	3,99%	2,825	2,65	2,96	2,87
30/08/2023	1.715.594	1,47%	2,785	2,715	2,80	2,76
29/08/2023	1.204.849	2,26%	2,66	2,66	2,735	2,72
28/08/2023	467.621	1,72%	2,64	2,62	2,66	2,66
25/08/2023	764.594	-0,19%	2,615	2,575	2,63	2,615
24/08/2023	942.455	-0,57%	2,64	2,595	2,68	2,62
23/08/2023	1.084.988	2,33%	2,58	2,54	2,635	2,635
22/08/2023	3.317.525	6,41%	2,44	2,43	2,59	2,575
21/08/2023	824.986	0,00%	2,43	2,375	2,435	2,42
18/08/2023	559.603	-0,21%	2,425	2,39	2,425	2,42
17/08/2023	533.444	-1,02%	2,42	2,405	2,445	2,425
16/08/2023	393.560	0,62%	2,45	2,425	2,455	2,45
15/08/2023	442.977	-1,22%	2,465	2,41	2,47	2,435
14/08/2023	884.505	2,07%	2,405	2,40	2,465	2,465
11/08/2023	698.587	-0,62%	2,42	2,38	2,425	2,415
10/08/2023	374.602	0,83%	2,42	2,40	2,435	2,43
09/08/2023	484.164	0,21%	2,405	2,39	2,415	2,41
08/08/2023	743.119	0,00%	2,405	2,37	2,405	2,405
07/08/2023	512.178	-0,62%	2,44	2,385	2,44	2,405
04/08/2023	618.636	-0,41%	2,43	2,39	2,445	2,42
03/08/2023	609.120	1,25%	2,375	2,345	2,43	2,43
02/08/2023	1.563.942	-1,84%	2,44	2,38	2,465	2,40
01/08/2023	908.754	-2,20%	2,50	2,44	2,50	2,445
31/07/2023	1.028.779	2,25%	2,44	2,415	2,50	2,50
28/07/2023	1.181.015	-0,20%	2,44	2,425	2,49	2,445
27/07/2023	785.991	-0,20%	2,465	2,42	2,465	2,45
26/07/2023	1.122.368	-0,61%	2,47	2,415	2,485	2,455