Compagnie de Saint - Gobain (SGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-12-2023	469.600	-0,47%	66,81	66,18	66,95	66,39
27-12-2023	408.336	0,11%	66,60	66,36	66,90	66,70
26-12-2023	500.791	0,79%	66,30	65,83	66,63	66,63
22-12-2023	500.791	0,79%	66,30	65,83	66,63	66,63
21-12-2023	514.360	-0,39%	65,94	65,78	66,25	66,11
20-12-2023	835.723	1,14%	65,53	65,47	66,37	66,37
19-12-2023	839.454	0,92%	64,83	64,81	65,69	65,62
18-12-2023	1.018.343	-2,39%	65,90	64,88	66,26	65,02
15-12-2023	3.181.429	0,77%	66,50	66,33	67,55	66,61
14-12-2023	2.422.148	5,64%	63,69	63,69	66,79	66,10
13-12-2023	1.233.178	-0,70%	63,39	62,56	63,78	62,57
12-12-2023	913.618	0,86%	62,79	62,70	63,55	63,01
11-12-2023	1.144.470	0,99%	61,75	61,70	62,93	62,47
08-12-2023	966.415	1,06%	61,26	61,25	62,47	61,86
07-12-2023	665.145	0,02%	60,98	60,61	61,40	61,21
06-12-2023	907.321	0,99%	60,85	60,58	61,43	61,20
05-12-2023	985.245	1,78%	59,40	59,25	60,60	60,60
04-12-2023	520.252	-0,49%	59,77	59,39	60,09	59,54
01-12-2023	1.025.794	0,03%	59,35	59,34	60,34	59,83
30-11-2023	1.543.187	0,66%	59,50	59,17	60,14	59,81
29-11-2023	811.259	1,56%	58,60	58,60	59,69	59,42
28-11-2023	805.477	0,85%	57,77	57,70	58,51	58,51
27-11-2023	714.622	-0,36%	57,79	57,77	58,31	58,02
24-11-2023	642.268	0,64%	57,70	57,50	58,26	58,23
23-11-2023	493.901	-0,67%	58,32	57,68	58,40	57,86
22-11-2023	993.970	0,74%	57,60	57,11	58,37	58,25
21-11-2023	766.698	0,04%	58,00	57,72	58,42	57,82
20-11-2023	768.488	-0,98%	58,55	57,80	58,58	57,80
17-11-2023	1.346.476	1,78%	57,57	57,57	58,57	58,37
16-11-2023	1.070.217	-0,66%	57,50	57,19	57,91	57,35
15-11-2023	1.633.745	2,63%	56,58	56,27	58,38	57,73
14-11-2023	1.367.034	3,27%	54,76	54,56	56,79	56,25
13-11-2023	670.066	0,44%	54,40	54,28	54,78	54,47
10-11-2023	760.004	-0,48%	54,04	53,57	54,23	54,23
09-11-2023	1.435.029	2,56%	53,12	53,12	55,05	54,49
08-11-2023	597.323	0,17%	52,63	52,39	53,52	53,13
07-11-2023	635.932	-0,54%	53,00	52,81	53,60	53,04
06-11-2023	676.204	-1,73%	54,48	53,24	54,65	53,33
03-11-2023	1.032.753	1,90%	53,65	53,43	54,61	54,27
02-11-2023	1.174.257	3,40%	52,36	52,20	53,80	53,26
01-11-2023	553.282	0,21%	51,39	50,74	51,73	51,51
31-10-2023	821.382	0,20%	51,24	51,06	51,62	51,40
30-10-2023	915.078	-0,27%	51,78	51,16	52,00	51,30
27-10-2023	2.162.737	3,07%	50,10	48,87	51,58	51,44
26-10-2023	990.069	0,01%	49,50	49,17	50,07	49,91
25-10-2023	1.075.162	-0,31%	50,10	49,39	50,21	49,905
24-10-2023	1.257.732	-0,22%	50,17	49,875	50,50	50,06
23-10-2023	1.277.627	0,82%	50,29	49,79	50,42	50,17
20-10-2023	1.938.095	-0,96%	50,59	49,21	50,03	49,76
19-10-2023	1.534.877	-1,93%	50,59	50,02	50,68	50,24
18-10-2023	1.336.599	-4,01%	53,31	51,26	53,31	51,23
17-10-2023	1.249.148	-0,50%	53,16	52,07	53,80	53,37
16-10-2023	888.371	0,81%	53,76	52,76	53,90	53,64
13-10-2023	1.074.049	-2,37%	54,10	53,21	54,58	53,21
12-10-2023	783.050	-0,98%	55,50	54,46	55,54	54,50
11-10-2023	885.286	-0,18%	54,49	53,72	55,08	55,04
10-10-2023	940.765	2,00%	54,55	54,55	55,31	55,14
09-10-2023	694.598	-0,75%	54,13	53,52	54,35	54,06
06-10-2023	1.120.144	1,78%	53,64	53,47	54,66	54,47
05-10-2023	384.583	-1,15%	54,16	53,41	54,27	53,49
04-10-2023	1.093.348	-0,02%	53,67	53,45	54,82	54,11
03-10-2023	1.009.423	-1,08%	53,92	53,63	54,76	54,12
02-10-2023	2.053.685	-3,82%	57,08	54,05	57,48	54,71
29-09-2023	1.119.348	0,02%	56,84	56,68	57,58	56,88
28-09-2023	848.992	1,14%	56,44	56,22	56,88	56,87
27-09-2023	812.868	-0,21%	56,33	55,98	56,75	56,23
26-09-2023	1.014.843	0,21%	56,00	55,36	56,44	56,35
25-09-2023	1.296.348	0,18%	56,09	55,66	56,78	56,23
22-09-2023	1.096.930	-1,41%	56,40	55,74	56,41	56,13
21-09-2023	1.479.015	-1,74%	57,55	56,73	57,72	56,93
20-09-2023	925.860	1,24%	57,59	57,39	58,35	57,94
19-09-2023	1.085.787	0,49%	56,80	56,56	57,53	57,23
18-09-2023	1.023.637	-0,51%	57,25	56,37	57,62	56,95
15-09-2023	12.919.962	1,18%	57,09	57,07	58,67	57,24
14-09-2023	1.443.304	0,64%	56,25	55,72	56,72	56,57
13-09-2023	1.246.534	-1,37%	56,57	55,97	56,79	56,21
12-09-2023	846.808	-0,66%	57,46	56,92	57,58	56,99
11-09-2023	677.356	0,00%	57,53	57,23	57,94	57,37
08-09-2023	954.180	0,16%	57,68	56,28	57,72	57,37
07-09-2023	1.025.655	-0,75%	57,75	57,21	57,89	57,28
06-09-2023	778.139	0,21%	57,47	57,38	58,12	57,71
05-09-2023	1.135.996	-1,32%	57,90	56,65	58,15	57,59
04-09-2023	871.598	-3,14%	60,47	58,24	60,70	58,36
01-09-2023	939.677	0,15%	60,06	59,98	60,85	60,25
31-08-2023	430.728	0,60%	59,58	59,44	60,16	60,00
30-08-2023	756.164	0,46%	59,58	59,06	59,85	59,64
29-08-2023	774.374	0,66%	59,04	58,67	59,44	59,37
28-08-2023	581.944	1,62%	58,46	58,46	59,00	58,98
25-08-2023	673.727	-0,02%	57,82	57,66	58,53	58,04
24-08-2023	961.956	-1,12%	59,08	57,93	59,59	58,05
23-08-2023	827.298	-0,98%	59,41	58,35	59,54	58,71
22-08-2023	703.995	0,41%	59,26	59,17	59,75	59,29
21-08-2023	683.027	-0,34%	59,20	58,80	59,65	59,05
18-08-2023	1.112.199	-1,05%	59,50	58,68	59,70	59,25
17-08-2023	964.220	-1,71%	60,40	59,70	60,47	59,88
16-08-2023	615.178	0,35%	60,50	60,35	61,18	60,92
15-08-2023	572.175	-0,61%	61,43	60,26	61,46	60,71
14-08-2023	532.787	0,13%	60,80	60,56	61,26	61,08
11-08-2023	1.049.802	0,18%	60,71	60,45	61,07	61,00
10-08-2023	1.051.202	-0,03%	61,09	60,43	61,70	60,89