MotaEngil SGPS SA (EGL)
Exportar para Excel
<< < 2 3 4 5 6 > >> |
03-03-2023 |
1.750.136 |
-0,61%
|
1,64
|
1,60
|
1,648
|
1,622
|
02-03-2023 |
4.559.116 |
2,00%
|
1,60
|
1,53
|
1,658
|
1,632
|
01-03-2023 |
6.960.590 |
-13,98%
|
1,95
|
1,60
|
1,954
|
1,60
|
28-02-2023 |
1.261.592 |
1,31%
|
1,842
|
1,814
|
1,864
|
1,86
|
27-02-2023 |
722.585 |
0,88%
|
1,82
|
1,816
|
1,84
|
1,836
|
24-02-2023 |
1.497.196 |
1,22%
|
1,804
|
1,79
|
1,832
|
1,82
|
23-02-2023 |
1.804.891 |
-2,50%
|
1,846
|
1,784
|
1,856
|
1,798
|
22-02-2023 |
1.676.326 |
-0,11%
|
1,832
|
1,818
|
1,878
|
1,844
|
21-02-2023 |
2.792.547 |
-4,25%
|
1,904
|
1,812
|
1,936
|
1,846
|
20-02-2023 |
1.233.287 |
-1,43%
|
1,956
|
1,914
|
1,968
|
1,928
|
17-02-2023 |
1.292.987 |
-1,71%
|
1,958
|
1,934
|
1,98
|
1,956
|
16-02-2023 |
1.605.128 |
-1,00%
|
2,015
|
1,946
|
2,035
|
1,99
|
15-02-2023 |
3.532.058 |
0,00%
|
2,00
|
1,916
|
2,025
|
2,01
|
14-02-2023 |
1.713.124 |
-1,95%
|
2,05
|
1,99
|
2,09
|
2,01
|
13-02-2023 |
2.215.428 |
0,49%
|
2,045
|
2,04
|
2,115
|
2,05
|
10-02-2023 |
3.656.500 |
-0,49%
|
2,05
|
1,98
|
2,05
|
2,04
|
09-02-2023 |
3.308.309 |
5,67%
|
1,958
|
1,94
|
2,05
|
2,05
|
08-02-2023 |
2.876.278 |
0,62%
|
1,942
|
1,88
|
1,962
|
1,94
|
07-02-2023 |
2.198.124 |
2,88%
|
1,888
|
1,856
|
1,934
|
1,928
|
06-02-2023 |
2.215.906 |
3,88%
|
1,784
|
1,78
|
1,874
|
1,874
|
03-02-2023 |
1.891.993 |
-0,66%
|
1,78
|
1,768
|
1,808
|
1,804
|
02-02-2023 |
2.897.058 |
5,46%
|
1,74
|
1,732
|
1,832
|
1,816
|
01-02-2023 |
2.013.059 |
1,29%
|
1,71
|
1,658
|
1,73
|
1,722
|
31-01-2023 |
1.888.129 |
1,80%
|
1,68
|
1,67
|
1,722
|
1,70
|
30-01-2023 |
1.651.337 |
1,95%
|
1,622
|
1,602
|
1,69
|
1,67
|
27-01-2023 |
3.155.996 |
0,12%
|
1,64
|
1,58
|
1,668
|
1,638
|
26-01-2023 |
3.970.330 |
8,34%
|
1,528
|
1,506
|
1,636
|
1,636
|
25-01-2023 |
3.034.106 |
7,09%
|
1,414
|
1,408
|
1,51
|
1,51
|
24-01-2023 |
2.218.123 |
3,37%
|
1,376
|
1,36
|
1,426
|
1,41
|
23-01-2023 |
564.984 |
0,44%
|
1,356
|
1,342
|
1,374
|
1,364
|
20-01-2023 |
587.367 |
0,30%
|
1,36
|
1,348
|
1,37
|
1,358
|
19-01-2023 |
936.498 |
-2,17%
|
1,386
|
1,35
|
1,40
|
1,354
|
18-01-2023 |
965.768 |
1,77%
|
1,354
|
1,354
|
1,384
|
1,384
|
17-01-2023 |
893.640 |
-0,15%
|
1,352
|
1,338
|
1,364
|
1,36
|
16-01-2023 |
1.783.390 |
4,29%
|
1,31
|
1,31
|
1,372
|
1,362
|
13-01-2023 |
441.899 |
-0,31%
|
1,314
|
1,304
|
1,32
|
1,306
|
12-01-2023 |
604.474 |
1,87%
|
1,30
|
1,298
|
1,316
|
1,31
|
11-01-2023 |
392.095 |
-0,31%
|
1,30
|
1,286
|
1,308
|
1,286
|
10-01-2023 |
1.022.976 |
-2,27%
|
1,32
|
1,276
|
1,32
|
1,29
|
09-01-2023 |
2.956.592 |
7,84%
|
1,24
|
1,24
|
1,334
|
1,32
|
06-01-2023 |
274.837 |
0,99%
|
1,20
|
1,20
|
1,23
|
1,224
|
05-01-2023 |
324.501 |
-0,49%
|
1,218
|
1,202
|
1,226
|
1,212
|
04-01-2023 |
594.776 |
2,70%
|
1,184
|
1,184
|
1,22
|
1,218
|
03-01-2023 |
191.537 |
-0,34%
|
1,178
|
1,178
|
1,20
|
1,186
|
02-01-2023 |
234.131 |
1,71%
|
1,18
|
1,178
|
1,196
|
1,19
|
30-12-2022 |
370.572 |
-0,68%
|
1,178
|
1,164
|
1,178
|
1,17
|
29-12-2022 |
694.203 |
1,20%
|
1,198
|
1,162
|
1,198
|
1,178
|
28-12-2022 |
394.124 |
-1,52%
|
1,18
|
1,162
|
1,182
|
1,164
|
27-12-2022 |
149.119 |
-0,67%
|
1,198
|
1,182
|
1,206
|
1,182
|
23-12-2022 |
127.337 |
0,17%
|
1,18
|
1,178
|
1,192
|
1,19
|
22-12-2022 |
270.395 |
-1,33%
|
1,20
|
1,186
|
1,204
|
1,188
|
21-12-2022 |
442.472 |
1,52%
|
1,20
|
1,19
|
1,206
|
1,204
|
20-12-2022 |
314.493 |
0,85%
|
1,172
|
1,164
|
1,188
|
1,186
|
19-12-2022 |
226.585 |
-0,17%
|
1,17
|
1,168
|
1,188
|
1,176
|
16-12-2022 |
245.031 |
-0,51%
|
1,19
|
1,164
|
1,19
|
1,178
|
15-12-2022 |
462.857 |
-0,67%
|
1,20
|
1,18
|
1,204
|
1,184
|
14-12-2022 |
182.810 |
-1,00%
|
1,202
|
1,192
|
1,212
|
1,192
|
13-12-2022 |
342.661 |
0,17%
|
1,202
|
1,196
|
1,22
|
1,204
|
12-12-2022 |
207.672 |
-0,66%
|
1,23
|
1,194
|
1,23
|
1,202
|
09-12-2022 |
223.477 |
-0,17%
|
1,22
|
1,204
|
1,224
|
1,21
|
08-12-2022 |
128.986 |
-0,98%
|
1,22
|
1,21
|
1,222
|
1,212
|
07-12-2022 |
111.434 |
-1,13%
|
1,238
|
1,222
|
1,238
|
1,224
|
06-12-2022 |
315.993 |
1,31%
|
1,212
|
1,212
|
1,248
|
1,238
|
05-12-2022 |
105.715 |
-0,16%
|
1,216
|
1,216
|
1,23
|
1,222
|
02-12-2022 |
317.273 |
-0,65%
|
1,23
|
1,208
|
1,232
|
1,224
|
01-12-2022 |
97.752 |
0,00%
|
1,232
|
1,232
|
1,24
|
1,232
|
30-11-2022 |
137.553 |
-0,97%
|
1,23
|
1,23
|
1,24
|
1,232
|
29-11-2022 |
138.886 |
1,14%
|
1,234
|
1,224
|
1,244
|
1,244
|
28-11-2022 |
172.298 |
-1,60%
|
1,25
|
1,226
|
1,25
|
1,23
|
25-11-2022 |
46.125 |
0,48%
|
1,25
|
1,23
|
1,25
|
1,25
|
24-11-2022 |
89.726 |
-0,32%
|
1,23
|
1,23
|
1,25
|
1,244
|
23-11-2022 |
179.717 |
-0,48%
|
1,224
|
1,224
|
1,26
|
1,248
|
22-11-2022 |
513.796 |
0,48%
|
1,248
|
1,242
|
1,256
|
1,254
|
21-11-2022 |
258.940 |
1,79%
|
1,242
|
1,228
|
1,248
|
1,248
|
18-11-2022 |
275.484 |
-0,33%
|
1,234
|
1,222
|
1,246
|
1,226
|
17-11-2022 |
161.872 |
-0,49%
|
1,24
|
1,222
|
1,24
|
1,23
|
16-11-2022 |
638.796 |
1,31%
|
1,202
|
1,202
|
1,25
|
1,236
|
15-11-2022 |
115.756 |
0,00%
|
1,224
|
1,212
|
1,224
|
1,22
|
14-11-2022 |
157.565 |
0,49%
|
1,20
|
1,20
|
1,228
|
1,22
|
11-11-2022 |
509.680 |
-1,94%
|
1,234
|
1,21
|
1,236
|
1,214
|
10-11-2022 |
244.486 |
-0,80%
|
1,234
|
1,224
|
1,242
|
1,238
|
09-11-2022 |
159.474 |
-0,32%
|
1,254
|
1,236
|
1,254
|
1,248
|
08-11-2022 |
426.015 |
0,81%
|
1,238
|
1,236
|
1,254
|
1,252
|
07-11-2022 |
225.129 |
0,81%
|
1,242
|
1,238
|
1,246
|
1,242
|
04-11-2022 |
211.637 |
0,16%
|
1,234
|
1,222
|
1,242
|
1,232
|
03-11-2022 |
454.091 |
-1,44%
|
1,232
|
1,218
|
1,246
|
1,23
|
02-11-2022 |
951.521 |
0,32%
|
1,24
|
1,224
|
1,248
|
1,248
|
01-11-2022 |
730.485 |
2,47%
|
1,21
|
1,21
|
1,246
|
1,244
|
31-10-2022 |
464.433 |
0,66%
|
1,21
|
1,206
|
1,22
|
1,214
|
28-10-2022 |
303.754 |
0,67%
|
1,188
|
1,18
|
1,206
|
1,206
|
27-10-2022 |
334.483 |
1,18%
|
1,202
|
1,182
|
1,202
|
1,198
|
26-10-2022 |
360.814 |
-0,34%
|
1,182
|
1,18
|
1,20
|
1,184
|
25-10-2022 |
652.218 |
0,68%
|
1,19
|
1,17
|
1,19
|
1,188
|
24-10-2022 |
813.839 |
2,25%
|
1,15
|
1,15
|
1,188
|
1,18
|
21-10-2022 |
292.990 |
0,52%
|
1,156
|
1,132
|
1,158
|
1,154
|
20-10-2022 |
263.932 |
-0,17%
|
1,152
|
1,148
|
1,166
|
1,148
|
19-10-2022 |
202.932 |
0,70%
|
1,144
|
1,13
|
1,156
|
1,15
|
18-10-2022 |
445.208 |
1,96%
|
1,13
|
1,114
|
1,144
|
1,142
|
17-10-2022 |
265.916 |
1,63%
|
1,092
|
1,092
|
1,124
|
1,12
|
14-10-2022 |
769.496 |
1,10%
|
1,09
|
1,088
|
1,114
|
1,102
|