Squirrel Media SA (SQRL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 16/10/2025 |
102.690 |
2,99%
|
2,36
|
2,32
|
2,45
|
2,34
|
| 15/10/2025 |
1.568 |
-1,71%
|
2,30
|
2,30
|
2,34
|
2,34
|
| 14/10/2025 |
400 |
2,18%
|
2,34
|
2,29
|
2,34
|
2,34
|
| 13/10/2025 |
20.738 |
3,06%
|
2,35
|
2,29
|
2,36
|
2,29
|
| 10/10/2025 |
13.060 |
1,31%
|
2,26
|
2,26
|
2,32
|
2,29
|
| 09/10/2025 |
15.810 |
0,00%
|
2,26
|
2,23
|
2,31
|
2,29
|
| 08/10/2025 |
100.672 |
-1,31%
|
2,35
|
2,25
|
2,35
|
2,29
|
| 07/10/2025 |
36.950 |
2,18%
|
2,27
|
2,25
|
2,35
|
2,29
|
| 06/10/2025 |
13.801 |
-1,31%
|
2,25
|
2,20
|
2,29
|
2,29
|
| 03/10/2025 |
5.109 |
-2,18%
|
2,22
|
2,20
|
2,29
|
2,29
|
| 02/10/2025 |
45.235 |
-3,93%
|
2,26
|
2,16
|
2,29
|
2,29
|
| 01/10/2025 |
66.766 |
-6,11%
|
2,29
|
2,12
|
2,29
|
2,29
|
| 30/09/2025 |
772 |
-1,08%
|
2,29
|
2,29
|
2,315
|
2,29
|
| 29/09/2025 |
4.762 |
-2,38%
|
2,33
|
2,26
|
2,33
|
2,315
|
| 26/09/2025 |
3.383 |
-0,65%
|
2,27
|
2,27
|
2,315
|
2,315
|
| 25/09/2025 |
6.517 |
-1,94%
|
2,32
|
2,26
|
2,34
|
2,315
|
| 24/09/2025 |
8.785 |
-0,22%
|
2,31
|
2,31
|
2,34
|
2,315
|
| 23/09/2025 |
16.377 |
-1,51%
|
2,35
|
2,28
|
2,38
|
2,315
|
| 22/09/2025 |
2.003 |
3,81%
|
2,315
|
2,23
|
2,315
|
2,315
|
| 19/09/2025 |
7.891 |
-0,90%
|
2,24
|
2,21
|
2,27
|
2,23
|
| 18/09/2025 |
16.716 |
0,45%
|
2,17
|
2,17
|
2,24
|
2,23
|
| 17/09/2025 |
8.305 |
-0,45%
|
2,25
|
2,22
|
2,25
|
2,23
|
| 16/09/2025 |
37.126 |
-0,45%
|
2,29
|
2,22
|
2,29
|
2,23
|
| 15/09/2025 |
1.054 |
-3,67%
|
2,235
|
2,23
|
2,315
|
2,23
|
| 12/09/2025 |
286 |
-6,28%
|
2,315
|
2,315
|
2,47
|
2,315
|
| 11/09/2025 |
155.839 |
-8,50%
|
2,36
|
2,25
|
2,47
|
2,47
|
| 10/09/2025 |
547 |
3,13%
|
2,43
|
2,395
|
2,47
|
2,47
|
| 09/09/2025 |
1.120 |
25,39%
|
2,42
|
1,91
|
2,43
|
2,395
|
| 08/09/2025 |
29.669 |
15,18%
|
2,11
|
1,91
|
2,25
|
1,91
|
| 05/09/2025 |
13.061 |
11,52%
|
2,19
|
1,91
|
2,19
|
1,91
|
| 04/09/2025 |
36.147 |
14,14%
|
2,13
|
1,91
|
2,18
|
1,91
|
| 03/09/2025 |
107.514 |
15,18%
|
2,14
|
1,91
|
2,28
|
1,91
|
| 02/09/2025 |
10.304 |
7,33%
|
2,05
|
1,91
|
2,07
|
1,91
|
| 01/09/2025 |
4.621 |
7,85%
|
2,08
|
1,91
|
2,09
|
1,91
|
| 29/08/2025 |
11.785 |
8,90%
|
2,06
|
1,91
|
2,09
|
1,91
|
| 28/08/2025 |
2.635 |
7,85%
|
2,12
|
1,91
|
2,12
|
1,91
|
| 27/08/2025 |
10.304 |
10,99%
|
2,02
|
1,91
|
2,12
|
1,91
|
| 26/08/2025 |
16.491 |
6,81%
|
2,04
|
1,91
|
2,05
|
1,91
|
| 25/08/2025 |
18.103 |
5,76%
|
2,01
|
1,91
|
2,05
|
1,91
|
| 22/08/2025 |
116.745 |
4,71%
|
2,09
|
1,91
|
2,15
|
1,91
|
| 21/08/2025 |
72.419 |
7,33%
|
1,89
|
1,89
|
2,05
|
1,91
|
| 20/08/2025 |
18.064 |
-2,36%
|
1,86
|
1,86
|
1,91
|
1,91
|
| 19/08/2025 |
38.275 |
-0,52%
|
1,92
|
1,89
|
1,92
|
1,91
|
| 18/08/2025 |
12.504 |
-1,05%
|
1,885
|
1,855
|
1,91
|
1,91
|
| 15/08/2025 |
16.220 |
-1,83%
|
1,895
|
1,86
|
1,91
|
1,91
|
| 14/08/2025 |
27.882 |
-0,79%
|
1,905
|
1,89
|
1,93
|
1,91
|
| 13/08/2025 |
63 |
0,26%
|
1,91
|
1,905
|
1,91
|
1,91
|
| 12/08/2025 |
229 |
-1,93%
|
1,905
|
1,905
|
1,9425
|
1,905
|
| 11/08/2025 |
1.000 |
2,78%
|
1,9425
|
1,89
|
1,9425
|
1,9425
|
| 08/08/2025 |
4.688 |
0,53%
|
1,87
|
1,865
|
1,90
|
1,89
|
| 07/08/2025 |
204 |
-5,97%
|
1,89
|
1,89
|
2,01
|
1,89
|
| 06/08/2025 |
29.321 |
-5,97%
|
1,96
|
1,89
|
2,01
|
2,01
|
| 05/08/2025 |
18.693 |
-4,48%
|
1,92
|
1,90
|
2,01
|
2,01
|
| 04/08/2025 |
45.096 |
-6,97%
|
1,93
|
1,85
|
2,01
|
2,01
|
| 01/08/2025 |
33.236 |
-3,98%
|
1,98
|
1,92
|
2,01
|
2,01
|
| 31/07/2025 |
573 |
-1,95%
|
2,01
|
2,01
|
2,05
|
2,01
|
| 30/07/2025 |
838 |
-5,96%
|
2,08
|
2,02
|
2,18
|
2,05
|
| 29/07/2025 |
22.817 |
-3,67%
|
2,08
|
2,08
|
2,18
|
2,18
|
| 28/07/2025 |
21.603 |
-1,38%
|
2,15
|
2,08
|
2,18
|
2,18
|
| 25/07/2025 |
8.051 |
-1,38%
|
2,14
|
2,14
|
2,18
|
2,18
|
| 24/07/2025 |
43.941 |
0,92%
|
2,20
|
2,10
|
2,24
|
2,18
|
| 23/07/2025 |
3.375 |
1,38%
|
2,08
|
2,08
|
2,21
|
2,18
|
| 22/07/2025 |
26.961 |
-4,59%
|
2,12
|
2,05
|
2,18
|
2,18
|
| 21/07/2025 |
28.158 |
-0,92%
|
2,21
|
2,12
|
2,21
|
2,18
|
| 18/07/2025 |
2.522 |
0,92%
|
2,20
|
2,18
|
2,23
|
2,18
|
| 17/07/2025 |
3.247 |
1,83%
|
2,18
|
2,18
|
2,22
|
2,18
|
| 16/07/2025 |
25 |
-0,91%
|
2,23
|
2,18
|
2,23
|
2,18
|
| 15/07/2025 |
5 |
-1,79%
|
2,20
|
2,20
|
2,24
|
2,20
|
| 14/07/2025 |
3.514 |
-2,68%
|
2,20
|
2,18
|
2,24
|
2,24
|
| 11/07/2025 |
1.322 |
-1,79%
|
2,22
|
2,20
|
2,24
|
2,24
|
| 10/07/2025 |
340 |
2,75%
|
2,23
|
2,18
|
2,24
|
2,24
|
| 09/07/2025 |
304 |
-1,36%
|
2,18
|
2,18
|
2,21
|
2,18
|
| 08/07/2025 |
238 |
0,91%
|
2,21
|
2,19
|
2,21
|
2,21
|
| 07/07/2025 |
5.811 |
-0,46%
|
2,19
|
2,18
|
2,24
|
2,19
|
| 04/07/2025 |
247 |
0,46%
|
2,19
|
2,18
|
2,19
|
2,19
|
| 03/07/2025 |
8.738 |
0,92%
|
2,25
|
2,18
|
2,25
|
2,18
|
| 02/07/2025 |
587 |
-3,11%
|
2,18
|
2,18
|
2,25
|
2,18
|
| 01/07/2025 |
4.586 |
-0,44%
|
2,23
|
2,22
|
2,26
|
2,25
|
| 30/06/2025 |
10.836 |
0,00%
|
2,28
|
2,24
|
2,28
|
2,25
|
| 27/06/2025 |
10.130 |
1,33%
|
2,25
|
2,25
|
2,30
|
2,25
|
| 26/06/2025 |
15.241 |
0,00%
|
2,26
|
2,25
|
2,28
|
2,25
|
| 25/06/2025 |
37.880 |
1,78%
|
2,25
|
2,25
|
2,30
|
2,25
|
| 24/06/2025 |
11.348 |
0,00%
|
2,25
|
2,25
|
2,28
|
2,25
|
| 23/06/2025 |
73.839 |
0,00%
|
2,27
|
2,25
|
2,31
|
2,25
|
| 20/06/2025 |
6.394 |
0,00%
|
2,25
|
2,25
|
2,27
|
2,25
|
| 19/06/2025 |
144 |
1,81%
|
2,25
|
2,21
|
2,25
|
2,25
|
| 18/06/2025 |
8.974 |
0,45%
|
2,24
|
2,21
|
2,26
|
2,21
|
| 17/06/2025 |
3.879 |
2,26%
|
2,20
|
2,20
|
2,26
|
2,21
|
| 16/06/2025 |
115 |
-1,78%
|
2,21
|
2,21
|
2,25
|
2,21
|
| 12/06/2025 |
299 |
-0,44%
|
2,25
|
2,25
|
2,26
|
2,25
|
| 11/06/2025 |
15.326 |
-0,44%
|
2,25
|
2,24
|
2,27
|
2,26
|
| 10/06/2025 |
4.168 |
-0,44%
|
2,25
|
2,25
|
2,26
|
2,26
|
| 09/06/2025 |
16.476 |
0,00%
|
2,30
|
2,25
|
2,30
|
2,26
|
| 06/06/2025 |
1.503 |
0,00%
|
2,29
|
2,26
|
2,29
|
2,26
|
| 05/06/2025 |
23.007 |
-0,44%
|
2,28
|
2,24
|
2,30
|
2,26
|
| 04/06/2025 |
13.968 |
0,44%
|
2,21
|
2,21
|
2,28
|
2,26
|
| 03/06/2025 |
468 |
-1,31%
|
2,17
|
2,17
|
2,29
|
2,26
|
| 02/06/2025 |
129.675 |
-3,06%
|
2,33
|
2,17
|
2,33
|
2,29
|
| 30/05/2025 |
30.342 |
1,31%
|
2,31
|
2,29
|
2,34
|
2,29
|
| 29/05/2025 |
11.745 |
0,87%
|
2,36
|
2,29
|
2,36
|
2,29
|
