Solaria Energia y Medio Ambiente SA (SLR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20/05/2024	0	-3,25%	11,38	10,91	11,38	11,03
17/05/2024	261.736	-3,25%	11,38	10,91	11,38	11,03
16/05/2024	447.142	-0,44%	11,46	11,29	11,61	11,40
15/05/2024	463.708	-1,55%	11,46	11,425	11,84	11,45
14/05/2024	574.992	3,89%	11,30	11,30	11,69	11,63
13/05/2024	593.392	0,13%	11,24	10,92	11,24	11,21
10/05/2024	317.990	1,77%	11,10	11,085	11,29	11,195
09/05/2024	312.536	0,55%	10,92	10,89	11,08	11,00
08/05/2024	653.659	0,46%	10,90	10,69	11,03	10,94
07/05/2024	640.773	5,52%	10,28	10,28	10,93	10,89
06/05/2024	178.057	0,19%	10,42	10,21	10,51	10,32
03/05/2024	308.600	4,78%	9,90	9,90	10,64	10,30
02/05/2024	268.417	2,61%	9,6025	9,6025	9,91	9,83
01/05/2024	0	-1,79%	9,81	9,56	9,81	9,58
30/04/2024	208.123	-1,79%	9,81	9,56	9,81	9,58
29/04/2024	312.653	1,19%	9,645	9,525	9,82	9,755
26/04/2024	347.054	1,47%	9,60	9,58	9,785	9,64
25/04/2024	1.008.694	-3,60%	9,805	9,465	9,81	9,50
24/04/2024	137.321	-0,35%	9,88	9,71	9,945	9,84
23/04/2024	81.689	1,10%	9,71	9,6575	9,885	9,865
22/04/2024	124.901	1,06%	9,73	9,67	9,91	9,7575
19/04/2024	317.143	-3,84%	9,94	9,61	10,06	9,655
18/04/2024	355.442	0,25%	10,12	9,855	10,14	10,04
17/04/2024	753.549	3,17%	9,60	9,48	10,13	10,015
16/04/2024	412.822	2,35%	9,37	9,37	9,875	9,7075
15/04/2024	362.365	-3,75%	9,775	9,47	9,775	9,485
12/04/2024	320.643	2,23%	9,77	9,77	10,03	9,855
11/04/2024	504.451	1,93%	9,395	9,325	9,91	9,64
10/04/2024	689.368	-1,64%	9,675	9,285	9,7925	9,4575
09/04/2024	281.203	-0,26%	9,6575	9,445	9,745	9,615
08/04/2024	154.425	0,42%	9,61	9,61	9,805	9,64
05/04/2024	228.186	-3,08%	9,845	9,595	9,985	9,60
04/04/2024	268.344	2,22%	9,6725	9,6175	9,915	9,905
03/04/2024	301.989	-0,77%	9,72	9,515	9,74	9,69
02/04/2024	339.195	-3,60%	10,00	9,76	10,04	9,765
01/04/2024	0	-1,22%	10,255	10,08	10,295	10,13
28/03/2024	214.884	-1,22%	10,255	10,08	10,295	10,13
27/03/2024	368.280	3,25%	9,888	9,758	10,26	10,255
26/03/2024	179.722	-0,10%	9,974	9,822	9,99	9,932
25/03/2024	200.867	-2,24%	9,976	9,713	10,04	9,942
22/03/2024	373.792	2,57%	9,842	9,762	10,17	10,17
21/03/2024	329.067	0,21%	10,045	9,847	10,16	9,915
20/03/2024	543.254	-1,41%	10,115	9,828	10,115	9,894
19/03/2024	463.164	-2,12%	10,085	9,992	10,205	10,035
18/03/2024	442.215	2,07%	10,09	10,01	10,405	10,2525
15/03/2024	688.636	-2,29%	10,005	9,892	10,30	10,045
14/03/2024	893.429	1,68%	10,33	10,26	10,905	10,28
13/03/2024	1.215.267	-2,45%	10,15	9,808	10,46	10,035
12/03/2024	1.115.260	-10,21%	11,395	10,2875	11,395	10,2875
11/03/2024	274.373	-2,24%	11,70	11,345	11,81	11,4575
08/03/2024	211.721	-3,10%	12,05	11,66	12,105	11,72
07/03/2024	596.555	6,49%	11,52	11,5175	12,31	12,095
06/03/2024	283.283	0,11%	11,445	11,29	11,58	11,3575
05/03/2024	264.516	2,81%	11,00	10,96	11,47	11,345
04/03/2024	226.916	-0,23%	11,15	10,87	11,25	11,025
01/03/2024	390.761	0,00%	11,03	10,82	11,415	11,05
29/02/2024	1.133.425	-5,76%	11,84	11,015	11,84	11,05
28/02/2024	548.336	1,78%	11,655	10,8875	11,725	11,725
27/02/2024	341.086	0,70%	11,41	11,3125	11,56	11,505
26/02/2024	221.998	-1,08%	11,59	11,23	11,61	11,425
23/02/2024	256.965	-2,78%	11,84	11,415	11,865	11,55
22/02/2024	197.990	-1,78%	12,22	11,865	12,22	11,88
21/02/2024	394.518	0,12%	12,15	11,89	12,325	12,095
20/02/2024	320.883	-1,02%	12,22	12,015	12,22	12,08
19/02/2024	194.268	-1,53%	12,405	12,155	12,445	12,205
16/02/2024	272.419	-2,94%	12,825	12,34	12,825	12,395
15/02/2024	132.924	0,87%	12,725	12,6625	12,84	12,77
14/02/2024	197.105	0,88%	12,61	12,605	12,7875	12,66
13/02/2024	330.240	-4,33%	13,22	12,53	13,295	12,60
12/02/2024	244.330	2,97%	12,855	12,8375	13,195	13,17
09/02/2024	348.182	-1,08%	12,99	12,595	12,99	12,79
08/02/2024	232.619	-1,45%	13,115	12,90	13,19	12,93
07/02/2024	236.314	-0,19%	13,185	13,02	13,2975	13,12
06/02/2024	689.347	-2,45%	13,24	12,835	13,27	13,145
05/02/2024	404.082	0,22%	13,55	13,39	13,82	13,475
02/02/2024	341.601	-0,67%	13,62	13,40	13,82	13,445
01/02/2024	270.276	-1,24%	13,62	13,485	13,72	13,535
31/01/2024	219.893	1,00%	13,61	13,42	13,81	13,705
30/01/2024	251.820	2,38%	13,325	13,165	13,64	13,57
29/01/2024	447.164	-1,81%	13,41	13,135	13,55	13,265
26/01/2024	836.530	-7,02%	14,465	13,335	14,505	13,51
25/01/2024	157.440	-1,22%	14,635	14,43	14,77	14,53
24/01/2024	418.088	2,22%	14,49	14,465	14,82	14,71
23/01/2024	345.810	0,91%	14,295	13,94	14,46	14,39
22/01/2024	485.002	-0,35%	14,405	13,965	14,42	14,26
19/01/2024	819.561	-2,09%	14,63	14,055	14,70	14,285
18/01/2024	573.348	-0,85%	14,7625	14,305	14,94	14,625
17/01/2024	452.668	-5,96%	15,59	14,715	15,63	14,75
16/01/2024	204.317	-4,70%	16,33	15,585	16,33	15,72
15/01/2024	208.465	0,44%	16,66	16,36	16,835	16,495
12/01/2024	340.605	-0,51%	16,47	16,345	16,675	16,46
11/01/2024	159.027	0,24%	16,61	16,425	16,75	16,545
10/01/2024	164.746	-0,48%	16,665	16,405	16,675	16,505
09/01/2024	196.052	-0,87%	16,835	16,42	16,845	16,60
08/01/2024	266.824	-0,39%	16,87	16,385	16,96	16,745
05/01/2024	356.457	-1,12%	16,94	16,4525	16,985	16,81
04/01/2024	421.744	-1,62%	17,50	16,95	17,585	17,00
03/01/2024	460.753	-3,11%	17,86	17,00	17,95	17,28
02/01/2024	217.941	-3,85%	18,675	17,835	18,695	17,87
29/12/2023	81.395	-0,54%	18,70	18,55	18,77	18,585