Compagnie de Saint - Gobain (SGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/08/2023	564.176	-0,08%	61,50	60,88	61,78	60,91
08/08/2023	778.901	-0,43%	60,79	60,50	61,36	60,96
07/08/2023	629.209	-0,15%	60,80	60,50	61,35	61,22
04/08/2023	617.825	0,79%	61,06	60,67	61,33	61,31
03/08/2023	909.845	-0,80%	60,71	60,12	61,23	60,83
02/08/2023	1.059.377	0,02%	60,09	59,86	61,60	61,32
01/08/2023	962.725	-0,28%	61,39	61,13	61,76	61,31
31/07/2023	904.401	0,03%	61,41	61,00	61,75	61,48
28/07/2023	1.080.379	0,39%	61,00	60,11	61,59	61,46
27/07/2023	1.975.315	4,58%	59,60	59,44	62,14	61,22
26/07/2023	878.143	-0,43%	58,51	57,86	58,64	58,54
25/07/2023	831.520	0,65%	58,49	57,99	59,12	58,79
24/07/2023	443.831	0,09%	57,95	57,73	58,76	58,41
21/07/2023	572.955	-0,14%	58,35	58,13	58,70	58,36
20/07/2023	830.526	0,99%	57,83	57,81	58,87	58,44
19/07/2023	628.387	-0,04%	57,97	57,53	58,45	57,87
18/07/2023	510.420	0,45%	57,60	57,35	58,10	57,89
17/07/2023	633.426	-0,14%	57,23	56,90	57,75	57,63
14/07/2023	443.550	0,02%	57,70	57,58	58,10	57,71
13/07/2023	878.732	-0,36%	58,14	57,55	58,20	57,70
12/07/2023	1.210.496	2,59%	56,65	56,47	58,11	57,91
11/07/2023	1.345.322	4,00%	55,70	55,26	56,60	56,45
10/07/2023	816.934	1,12%	53,45	53,30	54,72	54,28
07/07/2023	1.108.389	1,30%	53,60	53,20	54,03	53,68
06/07/2023	1.874.875	-3,34%	53,90	52,77	55,05	52,99
05/07/2023	1.193.823	-1,63%	54,89	54,19	55,10	54,82
04/07/2023	528.498	-0,29%	55,99	55,28	56,20	55,73
03/07/2023	619.374	0,29%	55,97	55,89	56,36	55,89
30/06/2023	1.071.527	1,24%	55,34	55,34	56,16	55,73
29/06/2023	652.205	-0,24%	55,22	54,78	55,34	55,05
28/06/2023	958.041	1,38%	54,99	54,99	55,76	55,18
27/06/2023	977.407	0,82%	54,38	53,59	54,75	54,43
26/06/2023	907.825	-0,11%	54,25	53,54	54,34	53,99
23/06/2023	1.064.130	0,39%	53,35	53,02	54,11	54,05
22/06/2023	808.725	-0,74%	53,52	52,94	54,07	53,84
21/06/2023	1.318.441	-0,26%	54,33	53,92	54,84	54,24
20/06/2023	1.763.428	-1,86%	55,13	53,47	55,15	54,38
19/06/2023	1.038.570	-1,39%	55,93	55,14	55,93	55,41
16/06/2023	3.211.748	0,04%	56,20	55,37	56,32	56,19
15/06/2023	955.686	-1,01%	56,46	55,31	56,81	56,17
14/06/2023	1.290.301	0,12%	56,75	56,47	56,88	56,74
13/06/2023	1.445.819	3,11%	55,47	55,43	56,84	56,67
12/06/2023	1.093.472	2,12%	54,20	53,96	55,23	54,96
09/06/2023	1.073.584	-0,94%	56,58	55,78	56,58	55,82
08/06/2023	1.114.164	0,54%	55,91	55,81	56,96	56,35
07/06/2023	971.102	1,76%	55,12	54,72	56,40	56,05
06/06/2023	805.474	1,21%	54,38	54,01	55,15	55,08
05/06/2023	1.059.571	-0,46%	54,99	54,29	55,60	54,42
02/06/2023	1.318.959	3,96%	53,20	53,19	54,88	54,67
01/06/2023	877.309	1,53%	52,18	51,96	52,72	52,59
31/05/2023	311.604	-2,09%	52,36	51,65	52,42	51,80
30/05/2023	830.763	-0,71%	53,62	53,08	54,10	53,25
29/05/2023	285.155	0,02%	54,01	53,51	54,07	53,63
26/05/2023	772.142	0,34%	53,73	53,30	54,00	53,62
25/05/2023	673.873	0,24%	53,61	52,02	53,79	53,44
24/05/2023	1.053.305	-2,81%	54,20	52,98	54,23	53,31
23/05/2023	816.834	-0,83%	55,25	54,72	55,48	54,85
22/05/2023	753.590	-0,16%	55,25	54,88	55,36	55,31
19/05/2023	1.163.561	1,76%	54,66	54,51	55,75	55,40
18/05/2023	779.251	2,35%	53,58	53,57	54,60	54,44
17/05/2023	553.585	0,47%	52,80	52,77	53,26	53,19
16/05/2023	1.267.062	-2,13%	54,00	52,89	54,14	52,94
15/05/2023	754.695	1,08%	53,79	53,53	54,14	54,09
12/05/2023	922.578	0,87%	53,19	52,80	53,59	53,51
11/05/2023	909.173	0,40%	52,83	52,53	53,15	53,05
10/05/2023	977.380	0,40%	52,55	52,36	53,03	52,84
09/05/2023	969.985	0,31%	52,33	51,94	52,63	52,63
08/05/2023	556.935	0,71%	52,20	52,02	52,62	52,47
05/05/2023	1.184.959	2,56%	51,06	50,90	52,22	52,10
04/05/2023	1.026.828	-1,23%	51,34	50,69	51,59	50,80
03/05/2023	821.758	0,21%	51,20	51,20	51,96	51,43
02/05/2023	1.083.329	-2,10%	52,46	51,21	52,82	51,32
01/05/2023	1.526.821	2,60%	52,21	50,98	52,74	52,42
28/04/2023	1.526.821	2,60%	52,21	50,98	52,74	52,42
27/04/2023	1.139.480	1,27%	50,30	49,895	51,29	51,09
26/04/2023	1.010.282	-0,45%	50,70	49,45	50,70	50,45
25/04/2023	846.563	-0,98%	51,16	50,26	51,16	50,68
24/04/2023	782.690	-0,23%	51,16	50,99	51,39	51,18
21/04/2023	1.037.255	-0,10%	51,31	50,57	51,58	51,30
20/04/2023	975.395	-0,98%	52,10	50,98	52,14	51,35
19/04/2023	678.540	0,33%	51,56	51,28	52,05	51,86
18/04/2023	756.160	0,64%	51,58	51,41	52,36	51,69
17/04/2023	1.029.765	-0,43%	51,50	51,29	52,17	51,36
14/04/2023	1.028.940	1,54%	50,96	50,77	51,68	51,58
13/04/2023	746.368	0,40%	50,81	50,50	51,34	50,80
12/04/2023	1.161.473	0,36%	50,77	50,38	51,38	50,60
11/04/2023	1.544.565	2,79%	50,20	50,18	51,01	50,42
10/04/2023	1.366.760	-0,67%	49,405	48,92	49,695	49,05
06/04/2023	1.366.760	-0,67%	49,405	48,92	49,695	49,05
05/04/2023	2.256.951	-4,52%	51,41	49,15	51,54	49,38
04/04/2023	1.066.140	-0,88%	52,41	51,66	52,92	51,72
03/04/2023	1.236.591	-0,27%	52,44	51,71	52,58	52,18
31/03/2023	1.674.260	0,31%	52,43	51,93	52,75	52,32
30/03/2023	1.022.305	1,01%	51,97	51,91	52,88	52,16
29/03/2023	1.143.909	1,55%	51,26	51,08	51,81	51,64
28/03/2023	1.037.920	1,17%	50,96	50,43	51,32	50,85
27/03/2023	1.307.603	1,95%	50,29	49,93	50,75	50,26
24/03/2023	1.995.569	-5,30%	51,72	48,83	51,84	49,30
23/03/2023	1.064.208	-1,16%	52,50	51,46	52,60	52,06
22/03/2023	1.115.960	-0,23%	53,00	52,61	53,10	52,67