Squirrel Media SA (SQRL)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 22/10/2026 |
6 472 |
-1,24%
|
1,955
|
1,95
|
1,985
|
1,985
|
| 21/10/2026 |
12 269 |
-1,49%
|
2,05
|
1,93
|
2,05
|
2,01
|
| 20/10/2026 |
12 329 |
-1,99%
|
1,96
|
1,88
|
2,01
|
2,01
|
| 19/10/2026 |
355 |
-7,37%
|
2,01
|
2,01
|
2,17
|
2,01
|
| 16/10/2026 |
4 311 |
-5,99%
|
1,975
|
1,975
|
2,17
|
2,17
|
| 15/10/2026 |
19 456 |
-8,06%
|
1,95
|
1,95
|
2,17
|
2,17
|
| 14/10/2026 |
1 273 |
-8,76%
|
1,98
|
1,98
|
2,17
|
2,17
|
| 13/10/2026 |
6 742 |
-9,22%
|
2,07
|
1,95
|
2,17
|
2,17
|
| 12/10/2026 |
1 765 |
-7,83%
|
1,93
|
1,93
|
2,17
|
2,17
|
| 09/10/2026 |
24 038 |
-8,76%
|
1,98
|
1,98
|
2,17
|
2,17
|
| 08/10/2026 |
89 662 |
-9,22%
|
2,00
|
1,905
|
2,17
|
2,17
|
| 07/10/2026 |
10 933 |
-7,37%
|
2,02
|
2,00
|
2,17
|
2,17
|
| 06/10/2026 |
6 170 |
-6,91%
|
2,01
|
2,01
|
2,17
|
2,17
|
| 05/10/2026 |
3 |
-5,53%
|
2,02
|
2,02
|
2,17
|
2,17
|
| 02/10/2026 |
3 507 |
-5,53%
|
2,00
|
2,00
|
2,17
|
2,17
|
| 01/10/2026 |
3 365 |
-4,15%
|
2,08
|
2,06
|
2,17
|
2,17
|
| 30/09/2026 |
3 044 |
-5,07%
|
2,05
|
2,05
|
2,17
|
2,17
|
| 29/09/2026 |
817 |
-5,07%
|
2,06
|
2,06
|
2,17
|
2,17
|
| 28/09/2026 |
3 713 |
-5,07%
|
2,05
|
2,05
|
2,17
|
2,17
|
| 25/09/2026 |
1 785 |
-5,07%
|
2,06
|
2,06
|
2,17
|
2,17
|
| 24/09/2026 |
289 |
-3,69%
|
2,08
|
2,06
|
2,17
|
2,17
|
| 23/09/2026 |
6 832 |
-3,69%
|
2,08
|
2,06
|
2,17
|
2,17
|
| 22/09/2026 |
181 |
-4,15%
|
2,09
|
2,09
|
2,17
|
2,17
|
| 21/09/2026 |
4 952 |
-4,15%
|
2,05
|
2,05
|
2,17
|
2,17
|
| 18/09/2026 |
4 552 |
-3,69%
|
2,05
|
2,04
|
2,17
|
2,17
|
| 17/09/2026 |
6 340 |
-5,07%
|
2,11
|
2,05
|
2,17
|
2,17
|
| 16/09/2026 |
37 525 |
-4,61%
|
2,05
|
2,02
|
2,17
|
2,17
|
| 15/09/2026 |
12 847 |
-5,99%
|
2,15
|
2,02
|
2,17
|
2,17
|
| 14/09/2026 |
8 352 |
-4,15%
|
2,20
|
2,06
|
2,20
|
2,17
|
| 11/09/2026 |
8 972 |
-3,23%
|
2,10
|
2,10
|
2,17
|
2,17
|
| 10/09/2026 |
3 831 |
-0,92%
|
2,17
|
2,11
|
2,17
|
2,17
|
| 09/09/2026 |
56 380 |
-2,30%
|
2,23
|
2,08
|
2,23
|
2,17
|
| 08/09/2026 |
44 321 |
1,84%
|
2,22
|
2,06
|
2,31
|
2,17
|
| 07/09/2026 |
43 749 |
1,38%
|
2,32
|
2,17
|
2,38
|
2,17
|
| 04/09/2026 |
14 800 |
6,91%
|
2,30
|
2,17
|
2,35
|
2,17
|
| 03/09/2026 |
33 432 |
5,99%
|
2,26
|
2,17
|
2,32
|
2,17
|
| 02/09/2026 |
17 473 |
1,38%
|
2,22
|
2,17
|
2,25
|
2,17
|
| 01/09/2026 |
14 284 |
1,38%
|
2,24
|
2,10
|
2,24
|
2,17
|
| 31/08/2026 |
19 889 |
3,23%
|
2,24
|
2,17
|
2,25
|
2,17
|
| 28/08/2026 |
55 118 |
2,30%
|
2,09
|
2,09
|
2,22
|
2,17
|
| 27/08/2026 |
3 825 |
-3,69%
|
2,08
|
2,08
|
2,17
|
2,17
|
| 26/08/2026 |
1 545 |
-3,69%
|
2,10
|
2,09
|
2,17
|
2,17
|
| 25/08/2026 |
30 003 |
-3,69%
|
2,04
|
2,04
|
2,17
|
2,17
|
| 24/08/2026 |
5 903 |
-5,99%
|
2,04
|
2,02
|
2,17
|
2,17
|
| 21/08/2026 |
38 262 |
-5,53%
|
2,01
|
2,01
|
2,17
|
2,17
|
| 20/08/2026 |
12 577 |
-6,45%
|
2,03
|
2,03
|
2,17
|
2,17
|
| 19/08/2026 |
22 169 |
-5,07%
|
2,04
|
2,03
|
2,17
|
2,17
|
| 18/08/2026 |
20 166 |
-6,45%
|
2,09
|
2,01
|
2,17
|
2,17
|
| 17/08/2026 |
4 327 |
-3,69%
|
2,13
|
2,09
|
2,17
|
2,17
|
| 14/08/2026 |
20 289 |
-2,30%
|
2,11
|
2,10
|
2,17
|
2,17
|
| 13/08/2026 |
5 058 |
-1,84%
|
2,13
|
2,12
|
2,17
|
2,17
|
| 12/08/2026 |
8 658 |
-1,84%
|
2,12
|
2,12
|
2,17
|
2,17
|
| 11/08/2026 |
4 534 |
-1,84%
|
2,17
|
2,13
|
2,17
|
2,17
|
| 10/08/2026 |
61 184 |
-1,38%
|
2,11
|
2,06
|
2,17
|
2,17
|
| 07/08/2026 |
1 418 |
-1,84%
|
2,11
|
2,11
|
2,17
|
2,17
|
| 06/08/2026 |
5 549 |
-1,84%
|
2,16
|
2,13
|
2,17
|
2,17
|
| 05/08/2026 |
3 131 |
-2,30%
|
2,15
|
2,11
|
2,17
|
2,17
|
| 04/08/2026 |
2 923 |
-1,84%
|
2,14
|
2,13
|
2,17
|
2,17
|
| 03/08/2026 |
7 459 |
-0,92%
|
2,16
|
2,14
|
2,17
|
2,17
|
| 31/07/2026 |
3 442 |
0,00%
|
2,13
|
2,13
|
2,17
|
2,17
|
| 30/07/2026 |
60 979 |
-1,84%
|
2,06
|
2,06
|
2,19
|
2,17
|
| 29/07/2026 |
31 266 |
-5,53%
|
2,07
|
2,00
|
2,17
|
2,17
|
| 28/07/2026 |
7 979 |
-4,61%
|
2,12
|
2,06
|
2,17
|
2,17
|
| 27/07/2026 |
9 184 |
-2,76%
|
2,09
|
2,07
|
2,17
|
2,17
|
| 24/07/2026 |
3 444 |
-2,76%
|
2,12
|
2,09
|
2,17
|
2,17
|
| 23/07/2026 |
7 544 |
-0,92%
|
2,13
|
2,08
|
2,17
|
2,17
|
| 22/07/2026 |
36 836 |
-1,84%
|
2,11
|
2,08
|
2,19
|
2,17
|
| 21/07/2026 |
20 611 |
-1,84%
|
2,09
|
2,09
|
2,17
|
2,17
|
| 20/07/2026 |
10 344 |
-2,76%
|
2,11
|
2,11
|
2,17
|
2,17
|
| 17/07/2026 |
10 197 |
0,00%
|
2,13
|
2,11
|
2,17
|
2,17
|
| 15/07/2026 |
267 |
-8,63%
|
2,17
|
2,17
|
2,375
|
2,17
|
| 14/07/2026 |
48 306 |
-8,63%
|
2,21
|
2,17
|
2,375
|
2,375
|
| 13/07/2026 |
4 000 |
-6,95%
|
2,21
|
2,21
|
2,375
|
2,375
|
| 10/07/2026 |
5 908 |
-6,53%
|
2,23
|
2,22
|
2,375
|
2,375
|
| 09/07/2026 |
9 008 |
-5,26%
|
2,23
|
2,23
|
2,375
|
2,375
|
| 08/07/2026 |
22 947 |
-5,68%
|
2,26
|
2,21
|
2,375
|
2,375
|
| 07/07/2026 |
8 481 |
-5,26%
|
2,31
|
2,25
|
2,375
|
2,375
|
| 06/07/2026 |
7 500 |
-4,84%
|
2,24
|
2,23
|
2,375
|
2,375
|
| 03/07/2026 |
19 081 |
-4,84%
|
2,26
|
2,23
|
2,375
|
2,375
|
| 02/07/2026 |
16 829 |
-5,26%
|
2,24
|
2,24
|
2,375
|
2,375
|
| 01/07/2026 |
9 965 |
-5,26%
|
2,27
|
2,25
|
2,375
|
2,375
|
| 30/06/2026 |
4 395 |
-0,88%
|
2,25
|
2,25
|
2,375
|
2,375
|
| 29/06/2026 |
3 107 |
-4,42%
|
2,27
|
2,26
|
2,29
|
2,27
|
| 26/06/2026 |
3 931 |
-3,58%
|
2,28
|
2,26
|
2,375
|
2,375
|
| 25/06/2026 |
1 446 |
-5,26%
|
2,26
|
2,25
|
2,375
|
2,375
|
| 24/06/2026 |
11 477 |
-4,84%
|
2,26
|
2,26
|
2,375
|
2,375
|
| 23/06/2026 |
22 720 |
-3,16%
|
2,30
|
2,26
|
2,375
|
2,375
|
| 22/06/2026 |
14 138 |
-4,00%
|
2,25
|
2,24
|
2,375
|
2,375
|
| 19/06/2026 |
13 271 |
-4,84%
|
2,26
|
2,25
|
2,375
|
2,375
|
| 18/06/2026 |
40 967 |
-3,16%
|
2,28
|
2,22
|
2,375
|
2,375
|
| 17/06/2026 |
52 840 |
-3,58%
|
2,38
|
2,25
|
2,38
|
2,375
|
| 16/06/2026 |
24 060 |
-3,58%
|
2,43
|
2,29
|
2,43
|
2,375
|
| 15/06/2026 |
6 183 |
-1,47%
|
2,34
|
2,34
|
2,38
|
2,375
|
| 12/06/2026 |
17 646 |
-1,05%
|
2,26
|
2,26
|
2,375
|
2,375
|
| 11/06/2026 |
14 974 |
-5,26%
|
2,22
|
2,22
|
2,375
|
2,375
|
| 10/06/2026 |
15 075 |
-6,53%
|
2,26
|
2,22
|
2,375
|
2,375
|
| 09/06/2026 |
12 141 |
-4,84%
|
2,33
|
2,26
|
2,375
|
2,375
|
| 08/06/2026 |
13 373 |
-4,00%
|
2,38
|
2,28
|
2,38
|
2,375
|
| 05/06/2026 |
15 067 |
-1,47%
|
2,38
|
2,34
|
2,38
|
2,375
|
| 04/06/2026 |
849 |
-0,63%
|
2,35
|
2,35
|
2,375
|
2,375
|
