MotaEngil SGPS SA (EGL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 24/12/2024 |
0 |
1,22%
|
2,786
|
2,77
|
2,846
|
2,786
|
| 23/12/2024 |
1.635.654 |
0,65%
|
2,768
|
2,754
|
2,814
|
2,786
|
| 20/12/2024 |
1.081.986 |
0,58%
|
2,746
|
2,722
|
2,79
|
2,768
|
| 19/12/2024 |
2.016.660 |
-1,29%
|
2,75
|
2,726
|
2,822
|
2,752
|
| 18/12/2024 |
0 |
2,20%
|
2,74
|
2,74
|
2,844
|
2,788
|
| 17/12/2024 |
1.019.664 |
-1,94%
|
2,764
|
2,716
|
2,78
|
2,728
|
| 16/12/2024 |
2.678.535 |
-1,35%
|
2,82
|
2,676
|
2,836
|
2,782
|
| 13/12/2024 |
2.599.482 |
1,51%
|
2,80
|
2,79
|
2,862
|
2,82
|
| 12/12/2024 |
2.493.283 |
1,24%
|
2,766
|
2,726
|
2,838
|
2,778
|
| 11/12/2024 |
2.272.657 |
3,47%
|
2,652
|
2,628
|
2,75
|
2,744
|
| 10/12/2024 |
2.324.431 |
-0,38%
|
2,66
|
2,556
|
2,688
|
2,652
|
| 09/12/2024 |
1.554.579 |
1,45%
|
2,63
|
2,62
|
2,698
|
2,662
|
| 06/12/2024 |
3.576.067 |
5,38%
|
2,488
|
2,488
|
2,628
|
2,624
|
| 05/12/2024 |
7.997.164 |
-11,51%
|
2,83
|
2,49
|
2,854
|
2,49
|
| 04/12/2024 |
2.752.963 |
4,30%
|
2,702
|
2,702
|
2,814
|
2,814
|
| 03/12/2024 |
1.261.549 |
0,97%
|
2,694
|
2,67
|
2,73
|
2,698
|
| 02/12/2024 |
2.386.940 |
2,38%
|
2,61
|
2,604
|
2,716
|
2,672
|
| 29/11/2024 |
782.094 |
1,08%
|
2,576
|
2,562
|
2,614
|
2,61
|
| 28/11/2024 |
944.434 |
1,33%
|
2,532
|
2,532
|
2,626
|
2,582
|
| 27/11/2024 |
753.628 |
-0,08%
|
2,558
|
2,524
|
2,586
|
2,548
|
| 26/11/2024 |
1.446.695 |
-1,77%
|
2,55
|
2,516
|
2,58
|
2,55
|
| 25/11/2024 |
2.678.758 |
0,86%
|
2,596
|
2,584
|
2,654
|
2,596
|
| 22/11/2024 |
3.026.764 |
6,10%
|
2,44
|
2,41
|
2,576
|
2,574
|
| 21/11/2024 |
1.141.463 |
-0,66%
|
2,43
|
2,414
|
2,456
|
2,426
|
| 20/11/2024 |
2.299.323 |
-3,33%
|
2,526
|
2,416
|
2,532
|
2,442
|
| 19/11/2024 |
4.252.216 |
-2,25%
|
2,68
|
2,462
|
2,70
|
2,526
|
| 18/11/2024 |
1.316.987 |
-0,54%
|
2,598
|
2,562
|
2,624
|
2,584
|
| 15/11/2024 |
1.224.073 |
0,93%
|
2,558
|
2,556
|
2,608
|
2,598
|
| 14/11/2024 |
1.023.214 |
0,16%
|
2,55
|
2,546
|
2,632
|
2,574
|
| 13/11/2024 |
732.441 |
0,23%
|
2,55
|
2,55
|
2,614
|
2,57
|
| 12/11/2024 |
1.341.097 |
-3,03%
|
2,62
|
2,552
|
2,634
|
2,564
|
| 11/11/2024 |
2.194.023 |
3,61%
|
2,554
|
2,554
|
2,714
|
2,644
|
| 08/11/2024 |
940.048 |
-0,55%
|
2,56
|
2,544
|
2,60
|
2,552
|
| 07/11/2024 |
1.304.435 |
3,64%
|
2,484
|
2,484
|
2,578
|
2,566
|
| 06/11/2024 |
1.587.095 |
-2,52%
|
2,548
|
2,426
|
2,59
|
2,476
|
| 05/11/2024 |
637.456 |
0,24%
|
2,548
|
2,53
|
2,57
|
2,54
|
| 04/11/2024 |
879.292 |
-2,16%
|
2,62
|
2,53
|
2,62
|
2,534
|
| 01/11/2024 |
1.279.329 |
1,17%
|
2,564
|
2,55
|
2,614
|
2,59
|
| 31/10/2024 |
2.287.984 |
2,65%
|
2,47
|
2,47
|
2,572
|
2,56
|
| 30/10/2024 |
1.569.903 |
0,32%
|
2,46
|
2,444
|
2,494
|
2,494
|
| 29/10/2024 |
645.694 |
-0,32%
|
2,508
|
2,46
|
2,514
|
2,486
|
| 28/10/2024 |
736.707 |
-1,35%
|
2,54
|
2,468
|
2,546
|
2,494
|
| 25/10/2024 |
1.026.088 |
1,12%
|
2,496
|
2,468
|
2,55
|
2,528
|
| 24/10/2024 |
611.791 |
-0,32%
|
2,51
|
2,50
|
2,538
|
2,50
|
| 23/10/2024 |
803.914 |
-1,49%
|
2,534
|
2,502
|
2,55
|
2,508
|
| 22/10/2024 |
648.744 |
0,79%
|
2,53
|
2,502
|
2,546
|
2,546
|
| 21/10/2024 |
1.116.499 |
-2,32%
|
2,57
|
2,524
|
2,596
|
2,526
|
| 18/10/2024 |
1.043.729 |
-2,27%
|
2,614
|
2,582
|
2,668
|
2,586
|
| 17/10/2024 |
2.620.330 |
1,30%
|
2,61
|
2,586
|
2,688
|
2,646
|
| 16/10/2024 |
2.684.722 |
5,58%
|
2,47
|
2,466
|
2,624
|
2,612
|
| 15/10/2024 |
1.526.676 |
-2,29%
|
2,556
|
2,462
|
2,556
|
2,474
|
| 14/10/2024 |
989.084 |
-0,63%
|
2,548
|
2,528
|
2,558
|
2,532
|
| 11/10/2024 |
1.325.967 |
0,63%
|
2,53
|
2,512
|
2,576
|
2,548
|
| 10/10/2024 |
1.676.744 |
-0,32%
|
2,528
|
2,502
|
2,57
|
2,532
|
| 09/10/2024 |
1.967.513 |
3,67%
|
2,45
|
2,436
|
2,556
|
2,54
|
| 08/10/2024 |
1.315.119 |
-1,29%
|
2,454
|
2,44
|
2,488
|
2,45
|
| 07/10/2024 |
907.241 |
-0,72%
|
2,52
|
2,464
|
2,52
|
2,482
|
| 04/10/2024 |
1.397.641 |
2,21%
|
2,458
|
2,452
|
2,504
|
2,50
|
| 03/10/2024 |
1.500.585 |
-1,37%
|
2,484
|
2,398
|
2,484
|
2,446
|
| 02/10/2024 |
1.488.572 |
0,57%
|
2,472
|
2,452
|
2,50
|
2,48
|
| 01/10/2024 |
2.457.659 |
-3,90%
|
2,554
|
2,458
|
2,56
|
2,466
|
| 30/09/2024 |
1.354.997 |
-1,38%
|
2,576
|
2,546
|
2,612
|
2,566
|
| 27/09/2024 |
2.243.472 |
-0,31%
|
2,612
|
2,574
|
2,65
|
2,602
|
| 26/09/2024 |
2.937.154 |
3,82%
|
2,522
|
2,522
|
2,638
|
2,61
|
| 25/09/2024 |
1.392.194 |
-0,95%
|
2,52
|
2,514
|
2,556
|
2,514
|
| 24/09/2024 |
2.056.329 |
1,68%
|
2,512
|
2,496
|
2,568
|
2,538
|
| 23/09/2024 |
1.279.324 |
-0,16%
|
2,50
|
2,454
|
2,512
|
2,496
|
| 20/09/2024 |
1.677.711 |
-1,58%
|
2,532
|
2,49
|
2,538
|
2,50
|
| 19/09/2024 |
2.102.907 |
1,12%
|
2,55
|
2,514
|
2,576
|
2,54
|
| 18/09/2024 |
1.304.901 |
-0,63%
|
2,52
|
2,502
|
2,548
|
2,512
|
| 17/09/2024 |
1.806.293 |
0,96%
|
2,516
|
2,508
|
2,548
|
2,528
|
| 16/09/2024 |
2.340.793 |
-0,24%
|
2,51
|
2,47
|
2,562
|
2,504
|
| 13/09/2024 |
2.867.741 |
1,54%
|
2,48
|
2,48
|
2,538
|
2,51
|
| 12/09/2024 |
2.899.942 |
0,33%
|
2,49
|
2,454
|
2,556
|
2,472
|
| 11/09/2024 |
2.651.031 |
1,40%
|
2,408
|
2,408
|
2,50
|
2,464
|
| 10/09/2024 |
5.144.045 |
-2,88%
|
2,50
|
2,43
|
2,544
|
2,43
|
| 09/09/2024 |
2.904.769 |
-0,08%
|
2,50
|
2,414
|
2,55
|
2,502
|
| 06/09/2024 |
5.076.837 |
-4,57%
|
2,676
|
2,50
|
2,676
|
2,504
|
| 05/09/2024 |
5.224.978 |
-6,02%
|
2,744
|
2,596
|
2,754
|
2,624
|
| 04/09/2024 |
7.159.061 |
-8,46%
|
2,962
|
2,678
|
2,992
|
2,792
|
| 03/09/2024 |
1.357.840 |
-0,91%
|
3,088
|
3,014
|
3,10
|
3,05
|
| 02/09/2024 |
1.784.985 |
0,33%
|
3,07
|
3,028
|
3,118
|
3,078
|
| 30/08/2024 |
1.873.760 |
-0,20%
|
3,06
|
3,05
|
3,11
|
3,068
|
| 29/08/2024 |
3.441.715 |
-0,13%
|
3,054
|
2,952
|
3,18
|
3,074
|
| 28/08/2024 |
7.586.233 |
-10,78%
|
3,512
|
3,04
|
3,568
|
3,078
|
| 27/08/2024 |
877.283 |
0,70%
|
3,432
|
3,41
|
3,466
|
3,45
|
| 26/08/2024 |
858.408 |
-0,70%
|
3,446
|
3,376
|
3,446
|
3,426
|
| 23/08/2024 |
874.376 |
2,25%
|
3,38
|
3,358
|
3,452
|
3,45
|
| 22/08/2024 |
493.741 |
0,54%
|
3,382
|
3,354
|
3,418
|
3,374
|
| 21/08/2024 |
1.247.134 |
-2,73%
|
3,446
|
3,356
|
3,47
|
3,356
|
| 20/08/2024 |
779.497 |
-1,65%
|
3,538
|
3,444
|
3,538
|
3,45
|
| 19/08/2024 |
664.369 |
1,56%
|
3,446
|
3,446
|
3,51
|
3,508
|
| 16/08/2024 |
609.469 |
-1,31%
|
3,52
|
3,43
|
3,52
|
3,454
|
| 15/08/2024 |
750.769 |
1,33%
|
3,47
|
3,458
|
3,522
|
3,50
|
| 14/08/2024 |
981.920 |
1,29%
|
3,422
|
3,408
|
3,476
|
3,454
|
| 13/08/2024 |
1.082.411 |
1,13%
|
3,37
|
3,286
|
3,41
|
3,41
|
| 12/08/2024 |
2.728.519 |
0,30%
|
3,37
|
3,306
|
3,39
|
3,372
|
| 09/08/2024 |
558.433 |
-0,24%
|
3,37
|
3,33
|
3,392
|
3,362
|
| 08/08/2024 |
848.085 |
0,54%
|
3,284
|
3,266
|
3,37
|
3,37
|
| 07/08/2024 |
931.098 |
2,76%
|
3,266
|
3,224
|
3,36
|
3,352
|
