MotaEngil SGPS SA (EGL)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 1 2 3 4 5 > >> | ||||||
| 02/08/2024 | 1.030.074 | -2,50% | 3,472 | 3,414 | 3,502 | 3,432 |
| 01/08/2024 | 571.311 | -2,92% | 3,60 | 3,512 | 3,626 | 3,52 |
| 31/07/2024 | 686.007 | 2,14% | 3,564 | 3,544 | 3,64 | 3,626 |
| 30/07/2024 | 777.219 | -0,39% | 3,564 | 3,512 | 3,566 | 3,55 |
| 29/07/2024 | 774.088 | -3,10% | 3,676 | 3,564 | 3,702 | 3,564 |
| 26/07/2024 | 1.009.382 | 3,26% | 3,56 | 3,56 | 3,678 | 3,678 |
| 25/07/2024 | 1.315.600 | -2,68% | 3,64 | 3,51 | 3,64 | 3,562 |
| 24/07/2024 | 838.574 | 0,72% | 3,632 | 3,63 | 3,732 | 3,66 |
| 23/07/2024 | 637.085 | -1,14% | 3,674 | 3,618 | 3,692 | 3,634 |
| 22/07/2024 | 1.299.013 | 2,68% | 3,60 | 3,60 | 3,734 | 3,676 |
| 19/07/2024 | 584.824 | 1,53% | 3,54 | 3,494 | 3,59 | 3,58 |
| 18/07/2024 | 1.417.856 | -0,45% | 3,55 | 3,50 | 3,588 | 3,526 |
| 17/07/2024 | 3.516.923 | -4,06% | 3,852 | 3,532 | 3,89 | 3,542 |
| 16/07/2024 | 1.183.814 | 2,27% | 3,578 | 3,54 | 3,692 | 3,692 |
| 15/07/2024 | 836.741 | -1,04% | 3,65 | 3,584 | 3,70 | 3,61 |
| 12/07/2024 | 774.175 | 2,01% | 3,606 | 3,584 | 3,658 | 3,648 |
| 11/07/2024 | 942.791 | 1,42% | 3,552 | 3,52 | 3,628 | 3,576 |
| 10/07/2024 | 1.004.409 | 2,62% | 3,436 | 3,436 | 3,564 | 3,526 |
| 09/07/2024 | 663.395 | -1,26% | 3,478 | 3,42 | 3,48 | 3,436 |
| 08/07/2024 | 683.948 | 0,00% | 3,452 | 3,43 | 3,53 | 3,48 |
| 05/07/2024 | 664.273 | -0,86% | 3,514 | 3,464 | 3,526 | 3,48 |
| 04/07/2024 | 709.823 | 0,29% | 3,524 | 3,504 | 3,568 | 3,51 |
| 03/07/2024 | 957.074 | 1,98% | 3,454 | 3,454 | 3,548 | 3,50 |
| 02/07/2024 | 892.478 | -3,27% | 3,59 | 3,422 | 3,59 | 3,432 |
| 01/07/2024 | 634.339 | 3,08% | 3,50 | 3,476 | 3,60 | 3,548 |
| 28/06/2024 | 539.888 | -1,94% | 3,53 | 3,43 | 3,53 | 3,442 |
| 27/06/2024 | 511.752 | -0,96% | 3,516 | 3,482 | 3,54 | 3,51 |
| 26/06/2024 | 632.346 | -1,06% | 3,62 | 3,514 | 3,62 | 3,544 |
| 25/06/2024 | 518.980 | -2,50% | 3,70 | 3,564 | 3,70 | 3,582 |
| 24/06/2024 | 615.724 | 0,00% | 3,712 | 3,594 | 3,712 | 3,674 |
| 21/06/2024 | 529.138 | -1,97% | 3,748 | 3,67 | 3,756 | 3,674 |
| 20/06/2024 | 1.071.978 | 2,18% | 3,686 | 3,65 | 3,806 | 3,748 |
| 19/06/2024 | 1.111.536 | 4,56% | 3,52 | 3,478 | 3,68 | 3,668 |
| 18/06/2024 | 592.423 | 1,33% | 3,488 | 3,456 | 3,532 | 3,508 |
| 17/06/2024 | 647.593 | 0,52% | 3,498 | 3,454 | 3,514 | 3,462 |
| 14/06/2024 | 1.153.532 | -0,75% | 3,50 | 3,384 | 3,51 | 3,444 |
| 13/06/2024 | 883.692 | -3,77% | 3,626 | 3,466 | 3,626 | 3,47 |
| 12/06/2024 | 774.570 | 0,61% | 3,592 | 3,592 | 3,65 | 3,606 |
| 11/06/2024 | 861.411 | -2,82% | 3,688 | 3,556 | 3,688 | 3,584 |
| 10/06/2024 | 591.997 | -0,91% | 3,66 | 3,602 | 3,714 | 3,688 |
| 07/06/2024 | 1.024.145 | -3,48% | 3,856 | 3,72 | 3,862 | 3,722 |
| 06/06/2024 | 842.644 | -0,26% | 3,888 | 3,822 | 3,912 | 3,856 |
| 05/06/2024 | 813.515 | -0,97% | 3,948 | 3,856 | 3,948 | 3,866 |
| 04/06/2024 | 1.105.691 | -3,65% | 4,032 | 3,904 | 4,056 | 3,904 |
| 03/06/2024 | 1.320.392 | 1,10% | 4,044 | 3,95 | 4,078 | 4,052 |
| 31/05/2024 | 1.039.605 | 0,30% | 3,99 | 3,97 | 4,078 | 4,008 |
| 30/05/2024 | 898.398 | -2,16% | 4,086 | 3,988 | 4,086 | 3,996 |
| 29/05/2024 | 685.422 | -0,39% | 4,10 | 4,03 | 4,11 | 4,084 |
| 28/05/2024 | 1.322.452 | 0,59% | 4,118 | 4,07 | 4,20 | 4,10 |
| 27/05/2024 | 1.523.810 | 3,03% | 3,99 | 3,98 | 4,12 | 4,076 |
| 24/05/2024 | 605.470 | 0,41% | 3,912 | 3,88 | 3,956 | 3,956 |
| 23/05/2024 | 1.146.568 | 0,05% | 3,95 | 3,826 | 3,976 | 3,94 |
| 22/05/2024 | 1.284.349 | 0,10% | 3,894 | 3,87 | 4,004 | 3,938 |
| 21/05/2024 | 1.692.431 | -1,11% | 4,08 | 3,826 | 4,08 | 3,934 |
| 20/05/2024 | 1.079.406 | 3,70% | 3,856 | 3,852 | 4,038 | 3,978 |
| 17/05/2024 | 1.854.298 | -3,67% | 3,974 | 3,786 | 4,006 | 3,836 |
| 16/05/2024 | 1.255.388 | -2,88% | 4,102 | 3,98 | 4,116 | 3,982 |
| 15/05/2024 | 1.347.842 | 0,49% | 4,11 | 4,032 | 4,13 | 4,10 |
| 14/05/2024 | 1.415.387 | 2,10% | 4,05 | 4,018 | 4,122 | 4,08 |
| 13/05/2024 | 1.916.623 | 0,68% | 4,13 | 3,996 | 4,206 | 3,996 |
| 10/05/2024 | 834.902 | 0,20% | 4,082 | 4,04 | 4,12 | 4,096 |
| 09/05/2024 | 739.692 | 1,74% | 4,034 | 4,02 | 4,09 | 4,088 |
| 08/05/2024 | 885.379 | -1,71% | 4,088 | 4,002 | 4,114 | 4,018 |
| 07/05/2024 | 618.609 | -0,10% | 4,102 | 4,058 | 4,124 | 4,088 |
| 06/05/2024 | 363.261 | 0,79% | 4,10 | 4,076 | 4,12 | 4,092 |
| 03/05/2024 | 545.378 | -0,83% | 4,126 | 4,06 | 4,126 | 4,06 |
| 02/05/2024 | 777.356 | 0,54% | 4,074 | 4,054 | 4,12 | 4,094 |
| 30/04/2024 | 1.031.146 | -4,14% | 4,21 | 4,072 | 4,248 | 4,072 |
| 29/04/2024 | 914.403 | 0,95% | 4,25 | 4,21 | 4,314 | 4,248 |
| 26/04/2024 | 1.408.400 | 3,54% | 4,10 | 4,10 | 4,252 | 4,208 |
| 25/04/2024 | 1.015.197 | -3,10% | 4,15 | 4,042 | 4,18 | 4,064 |
| 24/04/2024 | 686.744 | -2,33% | 4,306 | 4,19 | 4,31 | 4,194 |
| 23/04/2024 | 1.165.876 | 0,66% | 4,26 | 4,204 | 4,316 | 4,294 |
| 22/04/2024 | 969.155 | 1,96% | 4,218 | 4,192 | 4,30 | 4,266 |
| 19/04/2024 | 1.062.165 | -2,29% | 4,23 | 4,112 | 4,236 | 4,184 |
| 18/04/2024 | 1.564.418 | 0,94% | 4,25 | 4,136 | 4,34 | 4,282 |
| 17/04/2024 | 1.561.275 | 1,48% | 4,164 | 4,164 | 4,34 | 4,242 |
| 16/04/2024 | 1.957.131 | -5,26% | 4,332 | 4,076 | 4,40 | 4,18 |
| 15/04/2024 | 720.210 | -0,85% | 4,468 | 4,32 | 4,53 | 4,412 |
| 12/04/2024 | 0 | -0,40% | 4,494 | 4,414 | 4,55 | 4,45 |
| 11/04/2024 | 1.824.823 | -3,21% | 4,604 | 4,312 | 4,604 | 4,468 |
| 10/04/2024 | 886.872 | -0,86% | 4,67 | 4,574 | 4,698 | 4,616 |
| 09/04/2024 | 637.462 | -1,90% | 4,71 | 4,628 | 4,742 | 4,656 |
| 08/04/2024 | 443.734 | 1,24% | 4,68 | 4,65 | 4,766 | 4,746 |
| 05/04/2024 | 881.053 | -1,31% | 4,738 | 4,592 | 4,74 | 4,688 |
| 04/04/2024 | 601.308 | -1,74% | 4,798 | 4,75 | 4,88 | 4,75 |
| 03/04/2024 | 410.877 | 0,75% | 4,786 | 4,76 | 4,838 | 4,834 |
| 02/04/2024 | 764.532 | -0,35% | 4,772 | 4,76 | 4,87 | 4,798 |
| 28/03/2024 | 1.009.622 | -2,73% | 4,98 | 4,815 | 4,98 | 4,815 |
| 27/03/2024 | 535.609 | 1,43% | 4,835 | 4,835 | 4,99 | 4,95 |
| 26/03/2024 | 453.580 | 0,21% | 4,87 | 4,82 | 4,93 | 4,88 |
| 25/03/2024 | 590.300 | -0,21% | 4,87 | 4,73 | 4,885 | 4,87 |
| 22/03/2024 | 1.779.355 | -3,37% | 5,05 | 4,87 | 5,15 | 4,88 |
| 21/03/2024 | 1.200.354 | 4,02% | 4,90 | 4,875 | 5,10 | 5,05 |
| 20/03/2024 | 785.677 | 3,41% | 4,695 | 4,695 | 4,875 | 4,855 |
| 19/03/2024 | 874.519 | -2,69% | 4,855 | 4,66 | 4,855 | 4,695 |
| 18/03/2024 | 502.576 | 0,21% | 4,82 | 4,815 | 4,915 | 4,825 |
| 15/03/2024 | 3.539.656 | -1,03% | 4,65 | 4,65 | 4,90 | 4,815 |
| 14/03/2024 | 597.619 | -2,89% | 5,01 | 4,865 | 5,03 | 4,865 |
| 13/03/2024 | 732.852 | 0,91% | 4,97 | 4,955 | 5,08 | 5,01 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
Por favor leia o