MotaEngil SGPS SA (EGL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 24/07/2025 |
1.188.093 |
0,05%
|
4,234
|
4,20
|
4,262
|
4,202
|
| 23/07/2025 |
876.269 |
0,19%
|
4,192
|
4,17
|
4,238
|
4,20
|
| 22/07/2025 |
1.017.710 |
0,14%
|
4,222
|
4,158
|
4,248
|
4,192
|
| 21/07/2025 |
772.147 |
-1,27%
|
4,264
|
4,154
|
4,28
|
4,186
|
| 18/07/2025 |
1.093.316 |
-0,42%
|
4,29
|
4,234
|
4,316
|
4,24
|
| 17/07/2025 |
1.249.910 |
0,47%
|
4,268
|
4,234
|
4,318
|
4,258
|
| 16/07/2025 |
1.576.266 |
-0,89%
|
4,25
|
4,238
|
4,35
|
4,238
|
| 15/07/2025 |
2.358.412 |
2,64%
|
4,20
|
4,192
|
4,358
|
4,276
|
| 14/07/2025 |
1.243.062 |
-0,81%
|
4,14
|
4,12
|
4,212
|
4,166
|
| 11/07/2025 |
1.229.280 |
-1,22%
|
4,252
|
4,164
|
4,284
|
4,20
|
| 10/07/2025 |
2.034.069 |
1,00%
|
4,21
|
4,188
|
4,308
|
4,252
|
| 09/07/2025 |
3.350.945 |
4,31%
|
4,036
|
4,036
|
4,234
|
4,21
|
| 08/07/2025 |
1.373.349 |
0,80%
|
4,002
|
3,988
|
4,038
|
4,036
|
| 07/07/2025 |
2.812.778 |
2,56%
|
3,91
|
3,91
|
4,092
|
4,004
|
| 04/07/2025 |
1.330.621 |
-0,71%
|
3,90
|
3,85
|
3,922
|
3,904
|
| 03/07/2025 |
1.475.594 |
0,46%
|
3,92
|
3,906
|
3,958
|
3,932
|
| 02/07/2025 |
2.588.536 |
2,30%
|
3,84
|
3,84
|
3,994
|
3,914
|
| 01/07/2025 |
1.731.102 |
-0,31%
|
3,854
|
3,814
|
3,878
|
3,826
|
| 30/06/2025 |
1.476.700 |
0,00%
|
3,85
|
3,76
|
3,882
|
3,838
|
| 27/06/2025 |
1.506.984 |
1,70%
|
3,792
|
3,762
|
3,838
|
3,838
|
| 26/06/2025 |
1.895.005 |
2,50%
|
3,708
|
3,698
|
3,798
|
3,774
|
| 25/06/2025 |
1.947.384 |
-1,13%
|
3,768
|
3,676
|
3,834
|
3,682
|
| 24/06/2025 |
2.906.160 |
3,91%
|
3,69
|
3,61
|
3,778
|
3,724
|
| 23/06/2025 |
2.310.491 |
-0,83%
|
3,578
|
3,518
|
3,60
|
3,584
|
| 20/06/2025 |
2.498.026 |
-0,22%
|
3,666
|
3,61
|
3,71
|
3,614
|
| 19/06/2025 |
2.022.637 |
-4,48%
|
3,756
|
3,61
|
3,792
|
3,622
|
| 18/06/2025 |
2.274.506 |
-2,47%
|
3,872
|
3,746
|
3,914
|
3,792
|
| 17/06/2025 |
4.929.653 |
-4,66%
|
4,09
|
3,85
|
4,09
|
3,888
|
| 16/06/2025 |
2.084.184 |
0,15%
|
4,086
|
4,036
|
4,136
|
4,078
|
| 13/06/2025 |
1.969.379 |
-2,54%
|
4,10
|
4,06
|
4,142
|
4,072
|
| 12/06/2025 |
1.821.990 |
-0,10%
|
4,17
|
4,13
|
4,22
|
4,178
|
| 11/06/2025 |
1.129.354 |
-0,24%
|
4,17
|
4,166
|
4,258
|
4,182
|
| 10/06/2025 |
2.223.827 |
-0,05%
|
4,244
|
4,12
|
4,284
|
4,192
|
| 09/06/2025 |
2.032.905 |
-1,18%
|
4,39
|
4,194
|
4,418
|
4,194
|
| 06/06/2025 |
1.437.080 |
-1,48%
|
4,442
|
4,384
|
4,474
|
4,396
|
| 05/06/2025 |
2.259.024 |
-1,37%
|
4,52
|
4,40
|
4,536
|
4,462
|
| 04/06/2025 |
2.756.324 |
-0,09%
|
4,528
|
4,454
|
4,62
|
4,524
|
| 03/06/2025 |
1.683.008 |
-0,04%
|
4,532
|
4,462
|
4,552
|
4,528
|
| 02/06/2025 |
1.583.743 |
0,89%
|
4,522
|
4,462
|
4,566
|
4,53
|
| 30/05/2025 |
4.507.156 |
-1,97%
|
4,59
|
4,49
|
4,698
|
4,49
|
| 29/05/2025 |
4.748.143 |
3,90%
|
4,45
|
4,33
|
4,596
|
4,58
|
| 28/05/2025 |
4.085.432 |
-2,65%
|
4,56
|
4,40
|
4,618
|
4,408
|
| 27/05/2025 |
8.224.728 |
-3,91%
|
4,772
|
4,322
|
4,80
|
4,528
|
| 26/05/2025 |
1.764.821 |
-0,76%
|
4,81
|
4,702
|
4,812
|
4,712
|
| 23/05/2025 |
3.405.897 |
-1,17%
|
4,812
|
4,588
|
4,842
|
4,748
|
| 22/05/2025 |
2.519.163 |
-0,13%
|
4,80
|
4,73
|
4,88
|
4,804
|
| 21/05/2025 |
3.244.417 |
0,84%
|
4,76
|
4,63
|
4,82
|
4,81
|
| 20/05/2025 |
3.879.954 |
4,88%
|
4,50
|
4,50
|
4,84
|
4,77
|
| 19/05/2025 |
5.802.258 |
10,02%
|
4,13
|
4,13
|
4,61
|
4,548
|
| 16/05/2025 |
1.867.354 |
-0,39%
|
4,188
|
4,078
|
4,188
|
4,134
|
| 15/05/2025 |
1.179.975 |
-1,14%
|
4,17
|
4,14
|
4,226
|
4,15
|
| 14/05/2025 |
3.131.073 |
0,96%
|
4,14
|
4,122
|
4,248
|
4,198
|
| 13/05/2025 |
4.828.262 |
3,90%
|
4,012
|
4,012
|
4,23
|
4,158
|
| 12/05/2025 |
2.843.013 |
0,40%
|
4,036
|
3,93
|
4,068
|
4,002
|
| 09/05/2025 |
3.641.298 |
1,84%
|
3,92
|
3,918
|
4,07
|
3,986
|
| 08/05/2025 |
3.150.993 |
-0,81%
|
3,96
|
3,836
|
3,992
|
3,914
|
| 07/05/2025 |
4.555.174 |
4,56%
|
3,782
|
3,762
|
3,982
|
3,946
|
| 06/05/2025 |
3.200.121 |
2,17%
|
3,74
|
3,724
|
3,81
|
3,774
|
| 05/05/2025 |
1.399.661 |
-0,65%
|
3,72
|
3,652
|
3,74
|
3,694
|
| 02/05/2025 |
5.450.662 |
6,47%
|
3,52
|
3,518
|
3,75
|
3,718
|
| 30/04/2025 |
1.732.622 |
-1,02%
|
3,53
|
3,452
|
3,536
|
3,492
|
| 29/04/2025 |
2.441.487 |
2,80%
|
3,482
|
3,47
|
3,562
|
3,528
|
| 28/04/2025 |
2.460.268 |
-2,89%
|
3,54
|
3,384
|
3,58
|
3,432
|
| 25/04/2025 |
5.725.450 |
5,37%
|
3,366
|
3,358
|
3,536
|
3,534
|
| 24/04/2025 |
1.111.807 |
0,84%
|
3,30
|
3,30
|
3,364
|
3,354
|
| 23/04/2025 |
2.209.507 |
0,73%
|
3,358
|
3,30
|
3,38
|
3,326
|
| 22/04/2025 |
1.659.546 |
1,54%
|
3,25
|
3,184
|
3,31
|
3,302
|
| 17/04/2025 |
5.489.418 |
-7,61%
|
3,50
|
3,23
|
3,52
|
3,252
|
| 16/04/2025 |
2.415.304 |
0,17%
|
3,498
|
3,462
|
3,58
|
3,52
|
| 15/04/2025 |
3.861.306 |
4,77%
|
3,358
|
3,34
|
3,514
|
3,514
|
| 14/04/2025 |
2.890.722 |
4,94%
|
3,26
|
3,206
|
3,382
|
3,354
|
| 11/04/2025 |
2.297.132 |
1,14%
|
3,206
|
3,116
|
3,242
|
3,196
|
| 10/04/2025 |
2.401.284 |
5,05%
|
3,314
|
3,152
|
3,318
|
3,16
|
| 09/04/2025 |
2.509.015 |
-4,51%
|
3,076
|
2,944
|
3,12
|
3,008
|
| 08/04/2025 |
2.802.626 |
8,03%
|
3,002
|
2,942
|
3,19
|
3,15
|
| 07/04/2025 |
3.157.354 |
-6,78%
|
2,902
|
2,81
|
3,066
|
2,916
|
| 04/04/2025 |
4.610.460 |
-7,46%
|
3,35
|
3,058
|
3,354
|
3,128
|
| 03/04/2025 |
2.451.206 |
-1,11%
|
3,35
|
3,318
|
3,462
|
3,38
|
| 02/04/2025 |
3.377.309 |
-0,12%
|
3,41
|
3,358
|
3,516
|
3,418
|
| 01/04/2025 |
1.591.360 |
0,65%
|
3,418
|
3,368
|
3,462
|
3,422
|
| 31/03/2025 |
3.141.823 |
-3,08%
|
3,454
|
3,362
|
3,532
|
3,40
|
| 28/03/2025 |
1.860.511 |
0,40%
|
3,476
|
3,442
|
3,532
|
3,508
|
| 27/03/2025 |
2.368.671 |
1,63%
|
3,40
|
3,358
|
3,524
|
3,494
|
| 26/03/2025 |
2.207.833 |
0,23%
|
3,436
|
3,428
|
3,558
|
3,438
|
| 25/03/2025 |
3.111.796 |
3,00%
|
3,33
|
3,322
|
3,466
|
3,43
|
| 24/03/2025 |
1.568.881 |
-0,95%
|
3,38
|
3,322
|
3,43
|
3,33
|
| 21/03/2025 |
2.526.714 |
-0,71%
|
3,398
|
3,292
|
3,46
|
3,362
|
| 20/03/2025 |
2.008.144 |
-0,47%
|
3,41
|
3,316
|
3,438
|
3,386
|
| 19/03/2025 |
1.928.743 |
0,00%
|
3,364
|
3,332
|
3,408
|
3,402
|
| 18/03/2025 |
3.801.061 |
3,97%
|
3,306
|
3,292
|
3,44
|
3,402
|
| 17/03/2025 |
2.267.240 |
2,06%
|
3,25
|
3,202
|
3,34
|
3,272
|
| 14/03/2025 |
3.038.381 |
3,55%
|
3,118
|
3,084
|
3,256
|
3,206
|
| 13/03/2025 |
2.135.061 |
-3,19%
|
3,19
|
3,09
|
3,196
|
3,096
|
| 12/03/2025 |
2.712.482 |
4,31%
|
3,09
|
3,08
|
3,214
|
3,198
|
| 11/03/2025 |
2.280.171 |
-1,61%
|
3,132
|
3,058
|
3,16
|
3,066
|
| 10/03/2025 |
3.106.211 |
-3,53%
|
3,23
|
3,102
|
3,23
|
3,116
|
| 07/03/2025 |
3.125.480 |
-0,98%
|
3,266
|
3,168
|
3,268
|
3,23
|
| 06/03/2025 |
3.487.613 |
-4,06%
|
3,40
|
3,19
|
3,43
|
3,262
|
| 05/03/2025 |
10.063.611 |
12,14%
|
3,092
|
3,082
|
3,446
|
3,40
|
| 04/03/2025 |
2.696.785 |
-2,45%
|
3,084
|
3,00
|
3,126
|
3,032
|
