MotaEngil SGPS SA (EGL)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 06/08/2024 |
780 819 |
-2,57%
|
3,398
|
3,222
|
3,402
|
3,262
|
| 05/08/2024 |
1 590 583 |
-2,45%
|
3,29
|
3,206
|
3,374
|
3,348
|
| 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
|
