Schneider Electric SA (SU)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 15/09/2026 |
612.939 |
1,20%
|
271,65
|
270,15
|
276,65
|
275,30
|
| 14/09/2026 |
1.593.283 |
-6,54%
|
278,85
|
268,50
|
281,50
|
272,05
|
| 11/09/2026 |
564.894 |
1,29%
|
290,00
|
287,00
|
292,20
|
291,10
|
| 10/09/2026 |
656.398 |
-0,79%
|
291,15
|
284,95
|
292,70
|
287,40
|
| 09/09/2026 |
761.010 |
-3,30%
|
298,05
|
288,20
|
298,90
|
289,70
|
| 08/09/2026 |
635.179 |
1,39%
|
290,90
|
290,85
|
299,60
|
299,60
|
| 07/09/2026 |
479.539 |
2,60%
|
290,00
|
289,90
|
296,55
|
295,50
|
| 04/09/2026 |
462.863 |
0,23%
|
288,35
|
286,35
|
291,00
|
288,00
|
| 03/09/2026 |
510.997 |
0,21%
|
285,50
|
283,25
|
289,45
|
287,35
|
| 02/09/2026 |
603.050 |
-0,50%
|
287,20
|
285,50
|
290,20
|
286,75
|
| 01/09/2026 |
790.066 |
-2,17%
|
292,70
|
287,10
|
294,95
|
288,20
|
| 31/08/2026 |
1.216.224 |
-2,37%
|
301,35
|
294,60
|
301,90
|
294,60
|
| 28/08/2026 |
658.116 |
1,41%
|
298,00
|
298,00
|
303,80
|
301,75
|
| 27/08/2026 |
654.179 |
-0,55%
|
300,40
|
296,225
|
302,90
|
297,55
|
| 26/08/2026 |
572.450 |
1,00%
|
297,00
|
296,75
|
301,90
|
299,20
|
| 25/08/2026 |
533.996 |
1,53%
|
294,65
|
294,10
|
298,55
|
296,25
|
| 24/08/2026 |
533.646 |
-1,69%
|
295,85
|
290,20
|
296,70
|
291,80
|
| 21/08/2026 |
522.616 |
0,85%
|
294,40
|
294,20
|
299,30
|
296,80
|
| 20/08/2026 |
557.235 |
0,10%
|
294,80
|
291,35
|
295,90
|
294,30
|
| 19/08/2026 |
716.961 |
-0,37%
|
295,30
|
292,60
|
299,85
|
294,00
|
| 18/08/2026 |
907.529 |
-4,42%
|
305,15
|
294,30
|
306,60
|
295,10
|
| 17/08/2026 |
480.569 |
0,77%
|
307,50
|
307,15
|
310,30
|
308,75
|
| 14/08/2026 |
528.878 |
-0,92%
|
308,60
|
306,40
|
309,00
|
306,40
|
| 13/08/2026 |
637.010 |
-0,56%
|
312,00
|
308,80
|
312,30
|
309,25
|
| 12/08/2026 |
902.332 |
1,72%
|
305,00
|
304,85
|
311,80
|
311,00
|
| 11/08/2026 |
572.738 |
1,16%
|
301,65
|
301,00
|
306,80
|
305,75
|
| 10/08/2026 |
470.425 |
-0,48%
|
303,70
|
302,20
|
306,25
|
302,25
|
| 07/08/2026 |
786.357 |
1,03%
|
300,00
|
299,40
|
306,25
|
303,70
|
| 06/08/2026 |
846.621 |
0,07%
|
300,60
|
296,10
|
303,35
|
300,60
|
| 05/08/2026 |
1.047.409 |
0,38%
|
301,70
|
297,00
|
303,50
|
300,40
|
| 04/08/2026 |
884.058 |
3,15%
|
295,15
|
294,30
|
299,55
|
299,25
|
| 03/08/2026 |
788.360 |
0,17%
|
291,30
|
283,90
|
294,70
|
290,10
|
| 31/07/2026 |
1.387.571 |
1,76%
|
286,65
|
286,65
|
294,85
|
289,60
|
| 30/07/2026 |
1.541.621 |
10,83%
|
270,25
|
267,30
|
286,10
|
284,60
|
| 29/07/2026 |
1.143.629 |
-1,99%
|
259,00
|
255,70
|
262,55
|
256,80
|
| 28/07/2026 |
1.100.618 |
-1,36%
|
264,30
|
259,40
|
266,75
|
262,00
|
| 27/07/2026 |
826.050 |
-0,91%
|
271,10
|
264,15
|
272,25
|
265,60
|
| 24/07/2026 |
508.410 |
1,00%
|
265,45
|
264,50
|
268,30
|
268,05
|
| 23/07/2026 |
792.355 |
-1,34%
|
268,15
|
262,70
|
268,50
|
265,40
|
| 22/07/2026 |
760.763 |
0,07%
|
265,00
|
264,70
|
271,10
|
269,00
|
| 21/07/2026 |
731.513 |
1,55%
|
266,95
|
265,10
|
269,45
|
268,80
|
| 20/07/2026 |
761.144 |
0,86%
|
261,90
|
261,60
|
268,15
|
264,70
|
| 17/07/2026 |
999.536 |
-0,72%
|
258,55
|
257,15
|
262,45
|
262,45
|
| 16/07/2026 |
687.365 |
-2,15%
|
273,75
|
260,00
|
274,80
|
264,35
|
| 15/07/2026 |
671.054 |
-1,08%
|
273,50
|
269,65
|
276,30
|
270,15
|
| 14/07/2026 |
897.851 |
1,69%
|
264,75
|
263,85
|
273,90
|
273,10
|
| 13/07/2026 |
500.008 |
-0,41%
|
264,25
|
264,10
|
268,85
|
268,55
|
| 10/07/2026 |
643.592 |
-0,13%
|
267,55
|
266,10
|
269,90
|
269,65
|
| 09/07/2026 |
725.484 |
2,35%
|
269,95
|
267,45
|
271,70
|
270,00
|
| 08/07/2026 |
1.244.070 |
-1,57%
|
267,95
|
261,45
|
267,95
|
263,80
|
| 07/07/2026 |
850.313 |
-3,72%
|
275,95
|
267,35
|
276,05
|
268,00
|
| 06/07/2026 |
459.935 |
-0,63%
|
278,15
|
275,10
|
279,25
|
278,35
|
| 03/07/2026 |
621.141 |
1,52%
|
275,35
|
274,65
|
281,70
|
280,10
|
| 02/07/2026 |
702.616 |
-0,27%
|
272,00
|
270,60
|
279,20
|
275,90
|
| 01/07/2026 |
966.354 |
-3,07%
|
281,15
|
272,60
|
281,45
|
276,65
|
| 30/06/2026 |
920.695 |
2,63%
|
282,30
|
282,05
|
287,70
|
285,40
|
| 29/06/2026 |
772.141 |
0,74%
|
278,75
|
274,40
|
279,35
|
278,10
|
| 26/06/2026 |
1.167.137 |
-1,25%
|
277,60
|
272,55
|
279,85
|
276,05
|
| 25/06/2026 |
758.349 |
-0,34%
|
282,00
|
278,85
|
284,30
|
279,55
|
| 24/06/2026 |
771.112 |
0,36%
|
280,10
|
277,90
|
282,85
|
280,50
|
| 23/06/2026 |
924.859 |
-4,53%
|
284,90
|
277,30
|
285,60
|
279,50
|
| 22/06/2026 |
1.055.527 |
1,21%
|
289,60
|
288,30
|
293,70
|
292,75
|
| 19/06/2026 |
2.184.242 |
-0,60%
|
288,95
|
287,55
|
291,85
|
289,25
|
| 18/06/2026 |
1.970.605 |
2,92%
|
287,35
|
286,15
|
291,65
|
291,00
|
| 17/06/2026 |
1.190.325 |
2,09%
|
277,05
|
276,95
|
286,00
|
282,75
|
| 16/06/2026 |
910.512 |
2,52%
|
273,25
|
273,25
|
280,35
|
276,95
|
| 15/06/2026 |
889.196 |
1,83%
|
272,40
|
269,45
|
275,05
|
270,15
|
| 12/06/2026 |
990.380 |
0,38%
|
270,95
|
263,30
|
271,20
|
265,30
|
| 11/06/2026 |
1.033.904 |
2,56%
|
259,85
|
257,95
|
264,55
|
264,30
|
| 10/06/2026 |
1.198.926 |
-2,18%
|
263,00
|
257,40
|
264,10
|
257,70
|
| 09/06/2026 |
986.497 |
-2,61%
|
269,40
|
263,45
|
273,775
|
263,45
|
| 08/06/2026 |
782.008 |
0,54%
|
262,70
|
262,00
|
272,55
|
270,50
|
| 05/06/2026 |
1.084.866 |
-4,54%
|
281,20
|
268,55
|
281,30
|
269,05
|
| 04/06/2026 |
1.151.827 |
-0,56%
|
282,45
|
276,50
|
285,65
|
281,85
|
| 03/06/2026 |
945.788 |
-1,29%
|
285,10
|
280,30
|
286,70
|
283,45
|
| 02/06/2026 |
1.266.460 |
3,97%
|
279,95
|
279,25
|
288,05
|
287,15
|
| 01/06/2026 |
1.285.833 |
2,32%
|
275,50
|
271,35
|
281,45
|
276,20
|
| 29/05/2026 |
1.559.250 |
1,01%
|
267,90
|
267,40
|
273,10
|
269,95
|
| 28/05/2026 |
1.011.678 |
-0,63%
|
268,95
|
264,45
|
269,70
|
267,25
|
| 27/05/2026 |
739.526 |
-1,56%
|
274,15
|
266,90
|
275,80
|
268,95
|
| 26/05/2026 |
578.684 |
-1,48%
|
277,50
|
270,50
|
278,15
|
273,20
|
| 25/05/2026 |
567.270 |
3,07%
|
274,00
|
273,20
|
278,55
|
277,30
|
| 22/05/2026 |
813.317 |
1,68%
|
267,50
|
267,15
|
271,85
|
269,05
|
| 21/05/2026 |
691.479 |
0,00%
|
265,75
|
261,60
|
267,55
|
264,60
|
| 20/05/2026 |
839.640 |
3,44%
|
255,80
|
255,40
|
267,925
|
264,60
|
| 19/05/2026 |
814.796 |
-1,97%
|
258,70
|
253,05
|
263,55
|
255,80
|
| 18/05/2026 |
701.686 |
-1,06%
|
260,65
|
259,70
|
266,90
|
260,95
|
| 15/05/2026 |
916.040 |
-2,66%
|
265,20
|
261,10
|
267,15
|
263,75
|
| 14/05/2026 |
591.332 |
0,95%
|
270,00
|
268,90
|
271,70
|
270,95
|
| 13/05/2026 |
885.953 |
1,17%
|
270,00
|
262,70
|
270,00
|
268,40
|
| 12/05/2026 |
891.973 |
-3,40%
|
269,15
|
263,95
|
271,55
|
265,30
|
| 11/05/2026 |
1.072.580 |
2,33%
|
270,00
|
265,95
|
274,65
|
274,65
|
| 08/05/2026 |
1.008.723 |
-0,95%
|
273,70
|
268,40
|
277,40
|
268,40
|
| 07/05/2026 |
1.103.402 |
-2,65%
|
285,00
|
275,20
|
287,90
|
275,20
|
| 06/05/2026 |
1.238.946 |
3,57%
|
277,90
|
275,45
|
285,10
|
282,70
|
| 05/05/2026 |
908.553 |
4,76%
|
262,50
|
261,70
|
273,10
|
272,95
|
| 04/05/2026 |
1.470.187 |
-3,00%
|
269,00
|
260,55
|
270,00
|
260,55
|
| 30/04/2026 |
1.608.611 |
-1,09%
|
262,10
|
261,05
|
272,40
|
268,60
|
| 29/04/2026 |
670.897 |
0,28%
|
270,70
|
269,05
|
273,10
|
271,55
|
| 28/04/2026 |
835.102 |
-1,56%
|
273,70
|
268,30
|
275,65
|
270,80
|
