Compagnie de Saint - Gobain (SGO)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/07/2026 |
659.203 |
1,81%
|
73,00
|
72,90
|
74,18
|
74,16
|
| 23/07/2026 |
1.085.239 |
-2,36%
|
74,30
|
72,22
|
74,60
|
72,84
|
| 22/07/2026 |
672.433 |
0,87%
|
73,90
|
73,46
|
75,18
|
74,60
|
| 21/07/2026 |
989.654 |
-0,86%
|
74,70
|
73,16
|
74,92
|
73,96
|
| 20/07/2026 |
990.526 |
-1,82%
|
75,70
|
74,36
|
76,20
|
74,60
|
| 17/07/2026 |
882.909 |
-0,84%
|
76,20
|
75,36
|
76,74
|
75,98
|
| 16/07/2026 |
610.322 |
-0,23%
|
76,80
|
75,82
|
76,98
|
76,62
|
| 15/07/2026 |
880.019 |
2,92%
|
74,36
|
73,84
|
77,12
|
76,80
|
| 14/07/2026 |
880.953 |
-0,35%
|
73,96
|
73,66
|
75,40
|
74,62
|
| 13/07/2026 |
679.952 |
-1,21%
|
75,00
|
74,56
|
75,66
|
74,88
|
| 10/07/2026 |
803.638 |
1,99%
|
74,56
|
74,46
|
76,08
|
75,80
|
| 09/07/2026 |
835.034 |
-0,91%
|
76,16
|
74,14
|
76,36
|
74,32
|
| 08/07/2026 |
1.499.968 |
-4,43%
|
77,90
|
74,80
|
77,92
|
75,00
|
| 07/07/2026 |
922.333 |
-0,88%
|
79,44
|
78,40
|
81,04
|
78,48
|
| 06/07/2026 |
667.406 |
-1,32%
|
80,10
|
78,82
|
81,00
|
79,18
|
| 03/07/2026 |
489.725 |
0,48%
|
80,32
|
79,74
|
80,58
|
80,24
|
| 02/07/2026 |
984.905 |
1,78%
|
78,44
|
78,32
|
80,26
|
79,86
|
| 01/07/2026 |
726.095 |
-0,88%
|
79,26
|
78,02
|
79,60
|
78,46
|
| 30/06/2026 |
1.220.249 |
2,09%
|
78,44
|
78,12
|
79,76
|
79,16
|
| 29/06/2026 |
861.604 |
-3,80%
|
80,30
|
77,54
|
80,34
|
77,54
|
| 26/06/2026 |
1.021.177 |
-1,42%
|
81,58
|
79,82
|
81,86
|
80,60
|
| 25/06/2026 |
1.504.724 |
2,41%
|
80,20
|
79,80
|
82,42
|
81,76
|
| 24/06/2026 |
1.307.039 |
3,26%
|
77,34
|
76,90
|
79,98
|
79,84
|
| 23/06/2026 |
1.158.187 |
-1,00%
|
77,20
|
76,72
|
77,86
|
77,32
|
| 22/06/2026 |
1.433.231 |
-0,20%
|
78,26
|
76,84
|
78,48
|
78,10
|
| 19/06/2026 |
2.292.639 |
-1,88%
|
80,20
|
78,26
|
80,56
|
78,26
|
| 18/06/2026 |
1.806.443 |
1,12%
|
78,48
|
77,58
|
80,02
|
79,76
|
| 17/06/2026 |
1.314.163 |
0,48%
|
78,30
|
78,02
|
79,76
|
78,88
|
| 16/06/2026 |
1.062.213 |
0,54%
|
78,20
|
77,26
|
78,62
|
78,50
|
| 15/06/2026 |
1.746.574 |
3,06%
|
79,28
|
77,98
|
80,68
|
78,08
|
| 12/06/2026 |
1.666.614 |
3,38%
|
75,14
|
75,10
|
77,66
|
75,76
|
| 11/06/2026 |
1.166.072 |
-1,40%
|
74,00
|
73,24
|
74,68
|
73,28
|
| 10/06/2026 |
1.057.620 |
-1,51%
|
75,62
|
74,10
|
75,92
|
74,32
|
| 09/06/2026 |
1.200.509 |
1,43%
|
74,24
|
74,18
|
75,68
|
75,46
|
| 08/06/2026 |
1.373.439 |
-0,75%
|
73,78
|
73,48
|
74,94
|
74,40
|
| 05/06/2026 |
1.017.176 |
0,34%
|
77,52
|
74,96
|
78,64
|
74,96
|
| 04/06/2026 |
741.125 |
-0,90%
|
77,80
|
76,70
|
79,04
|
77,00
|
| 03/06/2026 |
988.337 |
0,36%
|
76,98
|
76,70
|
77,88
|
77,70
|
| 02/06/2026 |
881.454 |
1,65%
|
76,86
|
76,86
|
78,34
|
77,42
|
| 01/06/2026 |
1.124.093 |
-2,68%
|
77,98
|
75,82
|
78,24
|
76,16
|
| 29/05/2026 |
2.324.301 |
0,72%
|
77,90
|
77,88
|
79,66
|
78,26
|
| 28/05/2026 |
813.628 |
-1,15%
|
77,94
|
76,78
|
78,24
|
77,70
|
| 27/05/2026 |
1.040.938 |
2,61%
|
76,90
|
76,90
|
79,12
|
78,60
|
| 26/05/2026 |
671.488 |
-1,16%
|
77,46
|
76,48
|
77,54
|
76,60
|
| 25/05/2026 |
707.454 |
2,95%
|
76,80
|
76,80
|
77,96
|
77,50
|
| 22/05/2026 |
1.043.510 |
1,68%
|
74,92
|
74,46
|
76,10
|
75,28
|
| 21/05/2026 |
1.256.334 |
-0,64%
|
74,52
|
73,66
|
75,52
|
74,04
|
| 20/05/2026 |
1.814.448 |
2,05%
|
72,60
|
72,44
|
75,60
|
74,52
|
| 19/05/2026 |
1.184.463 |
-2,33%
|
74,86
|
72,88
|
75,96
|
73,02
|
| 18/05/2026 |
1.481.743 |
0,46%
|
72,60
|
72,30
|
75,22
|
74,76
|
| 15/05/2026 |
1.521.572 |
-2,85%
|
75,20
|
74,26
|
75,76
|
74,42
|
| 14/05/2026 |
713.657 |
0,87%
|
76,66
|
76,24
|
76,98
|
76,60
|
| 13/05/2026 |
1.205.190 |
-0,16%
|
76,86
|
74,86
|
77,10
|
75,94
|
| 12/05/2026 |
1.028.466 |
-2,44%
|
77,16
|
76,06
|
77,88
|
76,06
|
| 11/05/2026 |
905.543 |
-1,54%
|
78,88
|
77,42
|
79,22
|
77,96
|
| 08/05/2026 |
1.113.364 |
-1,25%
|
79,30
|
78,90
|
79,94
|
79,18
|
| 07/05/2026 |
1.582.822 |
-0,08%
|
80,10
|
80,00
|
82,22
|
80,18
|
| 06/05/2026 |
1.640.603 |
5,69%
|
76,78
|
76,74
|
81,80
|
80,24
|
| 05/05/2026 |
980.974 |
1,09%
|
74,92
|
74,64
|
75,94
|
75,92
|
| 04/05/2026 |
1.227.471 |
-3,27%
|
77,82
|
74,84
|
77,82
|
75,10
|
| 30/04/2026 |
1.248.162 |
1,54%
|
74,90
|
74,44
|
77,96
|
77,64
|
| 29/04/2026 |
747.651 |
-1,14%
|
77,50
|
76,46
|
77,94
|
76,46
|
| 28/04/2026 |
977.194 |
-0,03%
|
78,40
|
77,08
|
79,00
|
77,34
|
| 27/04/2026 |
277.465 |
0,03%
|
77,36
|
77,26
|
78,22
|
77,36
|
| 24/04/2026 |
1.390.237 |
-0,62%
|
81,02
|
77,06
|
81,30
|
77,54
|
| 23/04/2026 |
1.113.725 |
1,43%
|
76,36
|
75,96
|
78,02
|
78,02
|
| 22/04/2026 |
1.546.167 |
-1,91%
|
78,74
|
76,88
|
79,18
|
76,92
|
| 21/04/2026 |
952.039 |
-0,33%
|
79,36
|
78,26
|
79,46
|
78,42
|
| 20/04/2026 |
1.341.627 |
-3,39%
|
79,32
|
78,54
|
79,68
|
78,68
|
| 17/04/2026 |
2.109.320 |
4,57%
|
77,96
|
77,84
|
82,14
|
81,44
|
| 16/04/2026 |
1.185.771 |
2,07%
|
76,80
|
76,66
|
78,67
|
77,88
|
| 15/04/2026 |
877.620 |
-1,85%
|
77,60
|
76,30
|
77,60
|
76,30
|
| 14/04/2026 |
1.332.024 |
2,97%
|
76,68
|
76,64
|
78,46
|
77,74
|
| 13/04/2026 |
978.341 |
-0,66%
|
75,22
|
74,52
|
75,58
|
75,50
|
| 10/04/2026 |
1.598.736 |
0,96%
|
75,74
|
74,74
|
77,44
|
76,00
|
| 09/04/2026 |
1.149.094 |
-1,29%
|
75,86
|
74,56
|
75,86
|
75,28
|
| 08/04/2026 |
2.516.450 |
7,56%
|
77,40
|
76,18
|
77,92
|
76,26
|
| 07/04/2026 |
2.287.656 |
0,54%
|
71,28
|
70,32
|
73,20
|
70,90
|
| 02/04/2026 |
1.674.683 |
-2,30%
|
70,80
|
69,48
|
71,12
|
70,52
|
| 01/04/2026 |
1.365.698 |
3,03%
|
72,62
|
71,82
|
73,30
|
72,18
|
| 31/03/2026 |
1.459.124 |
1,01%
|
69,58
|
69,28
|
70,80
|
70,06
|
| 30/03/2026 |
1.503.346 |
0,35%
|
69,06
|
68,30
|
69,92
|
69,36
|
| 27/03/2026 |
1.671.552 |
-1,48%
|
69,90
|
68,36
|
69,90
|
69,12
|
| 26/03/2026 |
1.456.144 |
-2,15%
|
71,44
|
70,00
|
71,50
|
70,16
|
| 25/03/2026 |
1.341.212 |
1,82%
|
72,10
|
71,08
|
72,50
|
71,70
|
| 24/03/2026 |
1.237.596 |
-0,57%
|
71,00
|
69,56
|
71,18
|
70,42
|
| 23/03/2026 |
2.433.776 |
4,03%
|
67,00
|
65,88
|
72,90
|
70,82
|
| 20/03/2026 |
3.201.197 |
-0,35%
|
69,36
|
67,72
|
70,10
|
68,08
|
| 19/03/2026 |
1.922.787 |
-4,47%
|
70,36
|
68,24
|
70,42
|
68,32
|
| 18/03/2026 |
1.469.322 |
0,51%
|
71,94
|
71,30
|
73,08
|
71,52
|
| 17/03/2026 |
1.180.543 |
-0,36%
|
71,18
|
70,88
|
72,58
|
71,16
|
| 16/03/2026 |
1.050.205 |
-0,53%
|
71,80
|
70,82
|
72,52
|
71,42
|
| 13/03/2026 |
1.382.494 |
-0,58%
|
71,44
|
70,70
|
72,64
|
71,80
|
| 12/03/2026 |
1.316.866 |
-2,27%
|
73,42
|
72,12
|
74,00
|
72,22
|
| 11/03/2026 |
1.137.779 |
-0,30%
|
73,72
|
73,14
|
74,34
|
73,90
|
| 10/03/2026 |
2.287.998 |
1,17%
|
76,30
|
73,78
|
76,94
|
74,12
|
| 09/03/2026 |
1.877.158 |
-1,08%
|
71,50
|
70,96
|
73,82
|
73,26
|
| 06/03/2026 |
2.156.675 |
-2,45%
|
76,24
|
73,76
|
76,72
|
74,06
|
| 05/03/2026 |
1.968.119 |
-1,61%
|
76,44
|
75,34
|
77,94
|
75,92
|
| 04/03/2026 |
2.162.018 |
-1,18%
|
78,00
|
77,08
|
79,46
|
77,16
|
