Schneider Electric SA (SUF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
14/10/2022	1.046.005	-1,07%	125,00	121,16	126,24	121,88
13/10/2022	1.408.248	3,43%	118,28	116,12	123,50	123,20
12/10/2022	671.112	0,42%	118,44	118,34	121,02	119,12
11/10/2022	608.998	-0,19%	118,30	116,60	118,92	118,62
10/10/2022	525.912	0,10%	117,24	116,84	120,34	118,84
07/10/2022	809.089	-3,17%	121,58	118,04	122,36	118,72
06/10/2022	706.214	-0,54%	124,06	122,10	124,34	122,60
05/10/2022	746.663	-0,58%	122,64	122,20	124,32	123,26
04/10/2022	1.218.840	6,31%	118,38	117,68	124,04	123,98
03/10/2022	605.591	-0,27%	115,24	112,46	117,06	116,62
30/09/2022	1.072.431	2,44%	115,26	114,22	117,34	116,94
29/09/2022	946.066	-1,47%	115,36	112,98	115,36	114,16
28/09/2022	902.337	2,42%	111,90	111,14	116,50	115,86
27/09/2022	890.366	-0,93%	114,76	113,12	116,26	113,12
26/09/2022	832.187	-0,19%	112,94	112,94	115,84	114,18
23/09/2022	823.221	-0,75%	114,58	112,40	114,98	114,40
22/09/2022	833.970	-2,50%	115,42	114,60	117,72	115,26
21/09/2022	750.496	1,86%	113,40	112,00	118,36	118,22
20/09/2022	829.777	-2,06%	119,34	115,18	120,32	116,06
19/09/2022	670.897	-2,00%	120,10	117,30	120,10	118,50
16/09/2022	1.913.420	-3,02%	123,40	120,72	123,64	120,92
15/09/2022	681.522	-0,92%	125,40	124,18	126,56	124,68
14/09/2022	891.269	-0,59%	126,40	124,68	127,80	125,84
13/09/2022	970.054	-2,33%	130,46	126,58	131,38	126,58
12/09/2022	1.380.252	2,81%	127,00	125,72	130,56	129,60
09/09/2022	1.167.512	3,67%	121,70	121,66	126,78	126,06
08/09/2022	660.786	0,93%	122,20	119,00	122,30	121,60
07/09/2022	704.096	1,60%	117,84	117,68	120,74	120,48
06/09/2022	884.537	0,15%	118,06	117,84	120,22	118,58
05/09/2022	615.058	-2,07%	117,94	116,40	118,90	118,40
02/09/2022	808.205	2,53%	119,70	117,46	121,36	120,90
01/09/2022	805.515	-0,72%	117,48	116,80	119,04	117,92
31/08/2022	2.018.689	-3,12%	123,08	118,56	123,14	118,78
30/08/2022	814.021	0,30%	123,04	121,84	125,74	122,60
29/08/2022	468.807	-1,97%	122,52	120,96	123,92	122,24
26/08/2022	755.019	-2,06%	128,30	123,60	128,80	124,70
25/08/2022	768.268	-1,62%	130,66	126,26	130,82	127,32
24/08/2022	647.290	1,06%	127,78	127,20	129,78	129,42
23/08/2022	748.421	-0,40%	127,40	127,04	129,34	128,06
22/08/2022	951.527	-4,40%	134,22	128,16	134,22	128,58
19/08/2022	831.663	-1,70%	135,54	134,18	136,54	134,50
18/08/2022	659.455	1,00%	135,02	134,80	137,70	136,82
17/08/2022	640.738	-0,72%	137,28	134,78	137,80	135,46
16/08/2022	569.961	0,49%	135,54	134,96	136,78	136,44
15/08/2022	393.629	0,47%	136,20	134,36	136,26	135,78
12/08/2022	818.224	0,82%	134,04	133,86	135,66	135,14
11/08/2022	574.952	-0,13%	134,90	133,48	135,42	134,04
10/08/2022	761.548	2,44%	130,36	129,20	134,66	134,22
09/08/2022	597.588	-1,03%	132,34	130,08	132,38	131,02
08/08/2022	631.417	0,18%	133,04	132,26	134,16	132,38
05/08/2022	760.182	-1,81%	134,96	131,72	135,32	132,14
04/08/2022	637.179	0,67%	132,82	132,82	135,86	134,58
03/08/2022	826.234	1,52%	131,42	130,92	134,14	133,68
02/08/2022	777.701	-1,19%	132,34	131,00	132,52	131,68
01/08/2022	650.441	-0,95%	134,30	132,90	135,34	133,26
29/07/2022	1.347.506	-0,13%	135,30	132,96	136,10	134,54
28/07/2022	1.390.219	6,50%	132,30	130,78	134,80	134,72
27/07/2022	721.395	1,85%	124,66	124,36	127,12	126,50
26/07/2022	720.062	-0,13%	123,54	122,32	124,38	124,20
25/07/2022	588.633	-0,97%	124,64	123,80	125,44	124,36
22/07/2022	1.012.912	0,14%	125,32	123,66	127,08	125,58
21/07/2022	1.109.573	2,37%	122,62	122,38	126,38	125,40
20/07/2022	1.048.697	1,12%	120,74	120,50	123,90	122,50
19/07/2022	805.300	2,12%	117,10	116,02	121,70	121,14
18/07/2022	723.609	0,90%	118,66	117,94	120,30	118,62
15/07/2022	941.552	3,91%	114,04	113,34	117,74	117,56
14/07/2022	771.279	-1,41%	114,28	111,46	115,42	113,14
13/07/2022	908.830	-1,12%	114,62	112,68	117,26	114,76
12/07/2022	1.049.442	0,17%	115,08	112,72	116,06	116,06
11/07/2022	684.452	-1,18%	114,00	113,50	116,06	115,86
08/07/2022	1.091.006	0,91%	116,38	114,94	117,86	117,24
07/07/2022	1.202.822	-0,07%	116,66	115,68	117,26	116,18
06/07/2022	951.991	3,64%	115,06	113,86	116,36	116,26
05/07/2022	1.072.224	0,16%	113,14	110,14	114,02	112,18
04/07/2022	625.200	0,67%	111,64	111,52	113,72	112,00
01/07/2022	834.900	-1,45%	111,84	110,60	112,90	111,26
30/06/2022	1.246.038	-2,29%	113,32	110,66	113,50	112,90
29/06/2022	848.391	-1,75%	115,88	114,16	117,42	115,54
28/06/2022	768.683	0,31%	117,92	117,00	119,46	117,60
27/06/2022	773.369	0,43%	116,80	116,24	119,70	117,24
24/06/2022	916.725	4,23%	113,56	113,32	117,40	116,74
23/06/2022	1.000.843	-0,71%	112,46	110,16	113,82	112,00
22/06/2022	1.015.323	-1,50%	112,24	110,02	113,20	112,80
21/06/2022	638.380	0,44%	115,06	113,84	116,26	114,52
20/06/2022	884.316	-1,52%	116,14	112,98	116,20	114,02
17/06/2022	2.255.469	-1,36%	118,00	114,16	118,70	115,78
16/06/2022	779.335	-2,20%	119,54	116,52	119,62	117,38
15/06/2022	1.029.428	2,60%	118,80	117,24	120,94	120,02
14/06/2022	1.184.007	-2,22%	120,32	115,70	120,34	116,98
13/06/2022	1.033.336	-3,13%	122,10	119,02	122,62	119,64
10/06/2022	1.112.252	-2,76%	126,08	123,26	127,52	123,50
09/06/2022	1.080.217	-0,56%	126,74	124,50	127,66	127,00
08/06/2022	778.427	-1,59%	130,54	126,52	130,66	127,72
07/06/2022	724.886	-0,93%	130,36	128,34	131,02	129,78
06/06/2022	592.967	0,79%	130,96	130,64	132,22	131,00
03/06/2022	463.270	-0,63%	131,76	129,42	131,88	129,98
02/06/2022	528.633	2,54%	127,88	127,70	131,02	130,80
01/06/2022	804.714	-1,15%	129,90	127,22	130,36	127,56
31/05/2022	1.771.988	-1,93%	131,00	128,62	131,28	129,04
30/05/2022	842.260	2,96%	129,56	129,08	132,58	131,58