MotaEngil SGPS SA (EGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
25/07/2023	1.254.760	1,23%	2,465	2,46	2,505	2,47
24/07/2023	1.077.864	2,74%	2,35	2,345	2,44	2,44
21/07/2023	1.311.819	2,37%	2,31	2,31	2,38	2,375
20/07/2023	646.232	0,00%	2,30	2,30	2,335	2,32
19/07/2023	852.422	-0,22%	2,34	2,30	2,34	2,32
18/07/2023	505.089	0,87%	2,31	2,31	2,34	2,325
17/07/2023	491.473	-0,22%	2,30	2,28	2,325	2,305
14/07/2023	734.955	0,00%	2,32	2,30	2,34	2,31
13/07/2023	725.218	0,44%	2,30	2,285	2,325	2,31
12/07/2023	780.255	0,66%	2,29	2,29	2,32	2,30
11/07/2023	1.577.428	1,78%	2,28	2,265	2,315	2,285
10/07/2023	934.761	1,35%	2,20	2,195	2,245	2,245
07/07/2023	771.845	0,91%	2,19	2,18	2,225	2,215
06/07/2023	761.755	-2,23%	2,25	2,185	2,25	2,195
05/07/2023	1.186.415	1,58%	2,235	2,195	2,26	2,245
04/07/2023	1.177.495	-2,86%	2,26	2,195	2,26	2,21
03/07/2023	1.502.489	1,34%	2,28	2,13	2,28	2,275
30/06/2023	1.208.314	0,00%	2,25	2,235	2,295	2,245
29/06/2023	1.979.784	-0,22%	2,255	2,235	2,32	2,245
28/06/2023	3.029.219	4,65%	2,165	2,165	2,265	2,25
27/06/2023	2.273.973	4,12%	2,07	2,025	2,15	2,15
26/06/2023	1.178.371	2,48%	2,015	2,00	2,08	2,065
23/06/2023	751.688	-0,74%	2,02	1,98	2,02	2,015
22/06/2023	483.011	-0,73%	2,04	2,02	2,055	2,03
21/06/2023	473.475	0,00%	2,06	2,035	2,065	2,045
20/06/2023	371.896	0,25%	2,02	2,02	2,065	2,045
19/06/2023	550.887	-0,73%	2,065	2,025	2,065	2,04
16/06/2023	917.578	1,23%	2,055	2,03	2,075	2,055
15/06/2023	679.999	1,00%	2,005	1,986	2,055	2,03
14/06/2023	1.175.325	-2,43%	2,055	2,01	2,055	2,01
13/06/2023	755.152	-1,44%	2,095	2,055	2,095	2,06
12/06/2023	1.421.371	-0,71%	2,11	2,015	2,125	2,09
09/06/2023	3.250.017	-1,87%	2,15	2,085	2,19	2,105
08/06/2023	4.246.654	8,88%	1,994	1,994	2,15	2,145
07/06/2023	2.003.436	4,79%	1,90	1,86	1,984	1,97
06/06/2023	517.131	0,21%	1,88	1,84	1,886	1,88
05/06/2023	789.131	0,21%	1,85	1,85	1,906	1,876
02/06/2023	868.871	1,19%	1,85	1,832	1,884	1,872
01/06/2023	836.504	0,65%	1,842	1,826	1,864	1,85
31/05/2023	482.020	-2,98%	1,948	1,882	1,95	1,838
30/05/2023	571.413	-1,32%	1,976	1,946	1,994	1,948
29/05/2023	567.755	1,96%	1,936	1,936	1,978	1,974
26/05/2023	775.452	1,68%	1,90	1,90	1,94	1,936
25/05/2023	589.080	-1,55%	1,954	1,90	1,954	1,904
24/05/2023	703.531	-0,51%	1,93	1,918	1,952	1,934
23/05/2023	512.492	0,21%	1,952	1,93	1,962	1,944
22/05/2023	1.095.041	-0,51%	1,948	1,93	1,972	1,94
19/05/2023	1.352.131	-1,21%	2,085	2,025	2,085	2,05
18/05/2023	706.286	0,48%	2,07	2,06	2,095	2,075
17/05/2023	892.406	0,49%	2,05	2,01	2,07	2,065
16/05/2023	711.629	-0,73%	2,08	2,05	2,10	2,055
15/05/2023	1.926.508	0,49%	2,085	1,97	2,105	2,07
12/05/2023	4.819.655	-5,29%	2,175	1,926	2,175	2,06
11/05/2023	1.959.500	1,40%	2,13	2,13	2,19	2,175
10/05/2023	2.825.472	3,13%	2,08	2,04	2,15	2,145
09/05/2023	1.361.643	2,46%	2,025	2,01	2,08	2,08
08/05/2023	1.687.237	1,91%	2,02	2,01	2,065	2,03
05/05/2023	808.021	1,84%	1,944	1,94	1,992	1,992
04/05/2023	776.054	-0,71%	1,95	1,93	1,968	1,956
03/05/2023	763.217	0,10%	1,964	1,95	1,986	1,97
02/05/2023	1.837.005	-0,71%	1,99	1,96	2,03	1,968
01/05/2023	2.319.874	2,27%	1,94	1,938	1,996	1,982
28/04/2023	2.319.874	2,27%	1,94	1,938	1,996	1,982
27/04/2023	2.070.296	-0,41%	1,96	1,866	1,98	1,938
26/04/2023	1.235.316	1,78%	1,912	1,896	1,954	1,946
25/04/2023	1.542.175	0,95%	1,898	1,888	1,932	1,912
24/04/2023	1.894.592	0,85%	1,888	1,822	1,894	1,894
21/04/2023	3.307.430	6,71%	1,76	1,744	1,89	1,878
20/04/2023	5.863.425	-13,73%	2,015	1,756	2,025	1,76
19/04/2023	3.535.069	6,14%	1,93	1,93	2,04	2,04
18/04/2023	1.927.557	5,03%	1,83	1,83	1,94	1,922
17/04/2023	1.309.905	3,04%	1,792	1,786	1,83	1,83
14/04/2023	824.294	-0,67%	1,794	1,774	1,808	1,776
13/04/2023	1.043.010	1,82%	1,77	1,756	1,79	1,788
12/04/2023	1.528.787	2,09%	1,716	1,708	1,758	1,756
11/04/2023	1.555.605	2,14%	1,71	1,70	1,748	1,72
10/04/2023	1.555.629	0,96%	1,668	1,648	1,714	1,684
06/04/2023	1.555.629	0,96%	1,668	1,648	1,714	1,684
05/04/2023	2.185.386	6,24%	1,582	1,558	1,672	1,668
04/04/2023	471.878	-1,88%	1,62	1,564	1,62	1,57
03/04/2023	356.017	0,76%	1,60	1,584	1,622	1,60
31/03/2023	479.340	0,00%	1,59	1,568	1,606	1,588
30/03/2023	671.003	2,85%	1,552	1,552	1,594	1,588
29/03/2023	446.270	1,05%	1,50	1,50	1,552	1,544
28/03/2023	381.564	0,79%	1,492	1,492	1,534	1,528
27/03/2023	698.263	0,93%	1,474	1,474	1,524	1,516
24/03/2023	596.392	-1,83%	1,53	1,474	1,53	1,502
23/03/2023	387.120	-1,42%	1,55	1,508	1,554	1,53
22/03/2023	548.776	0,52%	1,56	1,536	1,568	1,552
21/03/2023	904.790	2,25%	1,528	1,518	1,556	1,544
20/03/2023	1.068.807	2,30%	1,45	1,422	1,522	1,51
17/03/2023	899.674	-0,81%	1,492	1,458	1,51	1,476
16/03/2023	971.509	1,50%	1,51	1,45	1,51	1,488
15/03/2023	1.593.073	-6,15%	1,57	1,466	1,57	1,466
14/03/2023	1.012.372	1,30%	1,516	1,516	1,566	1,562
13/03/2023	1.530.713	-2,28%	1,58	1,502	1,58	1,542
10/03/2023	767.550	-1,00%	1,57	1,548	1,588	1,578
09/03/2023	843.744	-1,48%	1,618	1,582	1,618	1,594
08/03/2023	594.908	1,51%	1,582	1,58	1,624	1,618
07/03/2023	1.247.041	-0,62%	1,584	1,58	1,62	1,594