MotaEngil SGPS SA (EGL)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 03/03/2025 |
3.621.396 |
3,95%
|
3,00
|
2,964
|
3,13
|
3,108
|
| 28/02/2025 |
8.375.627 |
-1,58%
|
3,04
|
2,932
|
3,20
|
2,99
|
| 27/02/2025 |
8.865.468 |
-0,46%
|
3,116
|
2,966
|
3,204
|
3,038
|
| 26/02/2025 |
2.913.775 |
3,46%
|
2,97
|
2,96
|
3,074
|
3,052
|
| 25/02/2025 |
2.495.556 |
-2,06%
|
3,01
|
2,944
|
3,042
|
2,95
|
| 24/02/2025 |
1.643.169 |
0,27%
|
3,01
|
2,984
|
3,044
|
3,012
|
| 21/02/2025 |
1.288.506 |
-0,13%
|
3,022
|
2,978
|
3,036
|
3,004
|
| 20/02/2025 |
1.991.604 |
-1,51%
|
3,054
|
2,944
|
3,09
|
3,008
|
| 19/02/2025 |
2.119.828 |
0,13%
|
3,098
|
2,996
|
3,12
|
3,054
|
| 18/02/2025 |
4.323.141 |
6,27%
|
2,89
|
2,886
|
3,05
|
3,05
|
| 17/02/2025 |
660.869 |
-0,55%
|
2,88
|
2,87
|
2,922
|
2,87
|
| 14/02/2025 |
1.052.713 |
-0,35%
|
2,90
|
2,88
|
2,926
|
2,886
|
| 13/02/2025 |
1.259.162 |
0,77%
|
2,904
|
2,862
|
2,912
|
2,896
|
| 12/02/2025 |
1.380.233 |
-1,78%
|
2,90
|
2,854
|
2,92
|
2,874
|
| 11/02/2025 |
2.607.762 |
3,17%
|
2,83
|
2,83
|
3,00
|
2,926
|
| 10/02/2025 |
1.227.190 |
-0,91%
|
2,868
|
2,772
|
2,90
|
2,836
|
| 07/02/2025 |
725.284 |
0,21%
|
2,886
|
2,862
|
2,912
|
2,862
|
| 06/02/2025 |
749.246 |
-1,04%
|
2,902
|
2,854
|
2,938
|
2,856
|
| 05/02/2025 |
766.746 |
-0,48%
|
2,928
|
2,868
|
2,928
|
2,886
|
| 04/02/2025 |
973.976 |
2,11%
|
2,86
|
2,85
|
2,92
|
2,90
|
| 03/02/2025 |
1.344.370 |
-1,59%
|
2,79
|
2,776
|
2,872
|
2,84
|
| 31/01/2025 |
2.020.386 |
-3,02%
|
2,982
|
2,874
|
2,99
|
2,886
|
| 30/01/2025 |
798.347 |
0,14%
|
2,97
|
2,962
|
3,00
|
2,976
|
| 29/01/2025 |
1.796.269 |
2,62%
|
2,934
|
2,918
|
3,008
|
2,972
|
| 28/01/2025 |
2.510.525 |
-4,61%
|
3,032
|
2,892
|
3,066
|
2,896
|
| 27/01/2025 |
1.557.771 |
1,13%
|
2,964
|
2,95
|
3,044
|
3,036
|
| 24/01/2025 |
2.421.911 |
-0,92%
|
3,04
|
2,982
|
3,112
|
3,002
|
| 23/01/2025 |
711.843 |
-0,46%
|
3,02
|
3,02
|
3,068
|
3,03
|
| 22/01/2025 |
2.834.510 |
0,66%
|
3,03
|
3,014
|
3,12
|
3,044
|
| 21/01/2025 |
2.851.147 |
-1,11%
|
3,072
|
2,928
|
3,072
|
3,024
|
| 20/01/2025 |
3.808.993 |
2,48%
|
2,984
|
2,918
|
3,06
|
3,058
|
| 17/01/2025 |
3.404.310 |
4,19%
|
2,88
|
2,88
|
2,984
|
2,984
|
| 16/01/2025 |
1.466.343 |
1,71%
|
2,836
|
2,804
|
2,88
|
2,864
|
| 15/01/2025 |
994.931 |
3,08%
|
2,75
|
2,75
|
2,816
|
2,816
|
| 14/01/2025 |
845.098 |
0,59%
|
2,72
|
2,72
|
2,772
|
2,732
|
| 13/01/2025 |
1.121.865 |
0,07%
|
2,71
|
2,684
|
2,77
|
2,716
|
| 09/01/2025 |
801.522 |
-0,92%
|
2,80
|
2,714
|
2,826
|
2,714
|
| 08/01/2025 |
3.608.174 |
3,14%
|
2,70
|
2,672
|
2,834
|
2,822
|
| 07/01/2025 |
6.635.061 |
-10,47%
|
3,096
|
2,732
|
3,096
|
2,736
|
| 06/01/2025 |
2.323.625 |
1,73%
|
3,024
|
2,986
|
3,096
|
3,056
|
| 03/01/2025 |
1.972.702 |
2,74%
|
2,92
|
2,92
|
3,016
|
3,004
|
| 02/01/2025 |
1.438.402 |
0,34%
|
2,916
|
2,85
|
2,944
|
2,924
|
| 31/12/2024 |
0 |
0,00%
|
2,908
|
2,872
|
2,922
|
2,914
|
| 30/12/2024 |
1.593.436 |
-0,48%
|
2,932
|
2,892
|
2,946
|
2,914
|
| 27/12/2024 |
2.410.080 |
3,83%
|
2,838
|
2,83
|
2,928
|
2,928
|
| 26/12/2024 |
0 |
1,22%
|
2,786
|
2,77
|
2,846
|
2,82
|
