Compagnie de Saint - Gobain (SGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
21-03-2023	1.505.833	2,57%	52,60	52,39	53,72	52,79
20-03-2023	1.874.273	0,70%	50,99	49,595	51,98	51,47
17-03-2023	2.823.095	-2,24%	52,64	50,94	53,10	51,11
16-03-2023	1.634.507	1,97%	52,18	51,20	52,54	52,28
15-03-2023	2.123.955	-4,10%	53,75	51,02	53,77	51,27
14-03-2023	2.028.058	0,58%	52,40	51,94	53,85	53,46
13-03-2023	2.056.204	-4,46%	55,64	52,64	55,70	53,15
10-03-2023	1.252.837	-1,33%	55,25	54,59	55,88	55,63
09-03-2023	1.109.106	-1,16%	56,94	56,14	56,94	56,38
08-03-2023	1.171.080	-0,25%	56,85	56,56	57,31	57,04
07-03-2023	957.150	-1,06%	57,53	56,94	57,92	57,18
06-03-2023	979.764	-0,74%	58,52	57,62	58,53	57,79
03-03-2023	950.436	1,69%	57,69	57,56	58,29	58,22
02-03-2023	1.230.803	-0,45%	57,00	56,68	57,42	57,25
01-03-2023	1.975.580	2,10%	57,00	56,84	58,04	57,51
28-02-2023	2.242.164	1,10%	55,46	54,99	56,71	56,33
27-02-2023	1.441.478	-0,38%	55,91	55,72	56,68	55,72
24-02-2023	2.819.372	4,82%	56,00	55,03	56,74	55,93
23-02-2023	1.225.169	-0,32%	53,70	53,32	54,05	53,36
22-02-2023	1.046.730	0,81%	52,95	52,45	53,53	53,53
21-02-2023	973.544	-2,25%	54,19	53,05	54,32	53,10
20-02-2023	678.996	-0,37%	54,85	54,23	55,03	54,32
17-02-2023	1.540.754	2,69%	52,85	52,77	54,78	54,52
16-02-2023	1.022.367	-0,97%	53,74	52,73	54,25	53,09
15-02-2023	1.070.924	1,57%	52,72	52,57	53,77	53,61
14-02-2023	831.391	0,19%	52,90	52,62	53,32	52,78
13-02-2023	694.434	0,44%	52,67	52,50	52,91	52,68
10-02-2023	1.097.956	-0,02%	52,13	51,82	52,49	52,45
09-02-2023	1.468.874	1,51%	52,00	51,31	53,23	52,46
08-02-2023	2.685.773	-3,99%	54,59	50,33	54,67	51,68
07-02-2023	1.032.415	-1,25%	54,68	53,76	54,85	53,83
06-02-2023	1.117.848	-1,84%	55,09	53,93	55,36	54,51
03-02-2023	1.671.574	0,34%	54,67	54,50	55,53	55,53
02-02-2023	1.804.941	3,71%	53,82	53,68	55,48	55,34
01-02-2023	1.123.358	1,54%	52,74	52,47	53,71	53,36
31-01-2023	1.599.340	-1,59%	53,31	52,03	53,31	52,55
30-01-2023	1.143.069	-1,46%	54,19	53,26	54,22	53,40
27-01-2023	1.288.231	2,93%	53,12	52,67	54,19	54,19
26-01-2023	1.299.475	-0,62%	52,82	52,43	53,18	52,65
25-01-2023	1.054.553	-0,68%	53,31	52,63	53,55	52,98
24-01-2023	945.696	-0,26%	53,80	52,74	53,95	53,34
23-01-2023	1.443.024	1,25%	53,19	52,95	53,70	53,48
20-01-2023	1.132.358	-0,49%	53,48	52,56	53,64	52,82
19-01-2023	1.628.967	-2,61%	54,16	52,85	54,43	53,08
18-01-2023	1.423.372	1,30%	53,87	53,44	54,94	54,50
17-01-2023	1.240.588	-0,26%	53,94	53,73	55,00	53,80
16-01-2023	1.212.700	1,30%	53,48	52,82	54,31	53,94
13-01-2023	989.571	1,04%	52,62	52,62	53,42	53,25
12-01-2023	1.322.645	1,27%	52,28	52,04	53,11	52,70
11-01-2023	1.500.529	0,62%	51,48	51,02	52,21	52,04
10-01-2023	1.261.298	-2,40%	52,78	51,57	52,83	51,72
09-01-2023	1.828.738	1,17%	52,75	52,75	53,45	52,99
06-01-2023	1.540.570	1,97%	51,71	51,29	52,42	52,38
05-01-2023	1.718.413	2,05%	50,26	50,05	51,65	51,37
04-01-2023	1.891.602	4,46%	48,30	48,25	50,81	50,34
03-01-2023	1.462.335	2,62%	47,09	46,94	48,48	48,19
02-01-2023	682.400	2,87%	45,94	45,895	47,095	46,96
30-12-2022	578.977	-1,57%	46,155	45,575	46,345	45,65
29-12-2022	618.156	1,51%	45,725	45,445	46,38	46,38
28-12-2022	553.227	-1,24%	46,405	45,69	46,41	45,69
27-12-2022	422.179	0,27%	46,49	46,11	46,675	46,265
23-12-2022	787.447	1,14%	45,77	45,57	46,355	46,14
22-12-2022	846.430	-0,87%	46,025	45,405	46,49	45,62
21-12-2022	1.102.042	2,40%	45,00	44,845	46,02	46,02
20-12-2022	827.858	0,71%	44,325	44,045	45,115	44,94
19-12-2022	1.331.468	0,03%	44,63	44,485	45,155	44,625
16-12-2022	2.776.102	-1,38%	45,11	43,985	45,25	44,61
15-12-2022	1.760.375	-3,76%	46,695	45,00	46,775	45,235
14-12-2022	1.286.139	-0,06%	46,81	46,73	47,295	47,00
13-12-2022	1.576.148	1,97%	46,265	46,035	47,825	47,03
12-12-2022	1.285.173	-1,45%	46,60	45,98	46,60	46,12
09-12-2022	1.401.866	3,52%	45,515	45,515	46,865	46,80
08-12-2022	1.658.946	-1,41%	45,665	45,19	45,825	45,21
07-12-2022	1.739.110	-0,41%	45,75	45,58	46,275	45,855
06-12-2022	1.450.289	0,40%	45,805	45,71	46,32	46,045
05-12-2022	1.396.771	0,37%	46,38	45,525	46,485	45,86
02-12-2022	1.352.669	1,56%	44,75	44,53	45,69	45,69
01-12-2022	1.259.720	2,85%	44,635	44,21	45,20	44,99
30-11-2022	2.286.710	-0,99%	44,33	43,745	44,55	43,745
29-11-2022	740.949	-0,07%	44,215	44,13	44,585	44,18
28-11-2022	889.696	-2,42%	45,00	44,21	45,16	44,21
25-11-2022	728.990	0,46%	45,32	44,86	45,55	45,305
24-11-2022	838.862	0,04%	45,115	45,005	45,765	45,10
23-11-2022	1.149.104	1,05%	44,58	44,11	45,135	45,08
22-11-2022	834.370	1,03%	44,16	43,91	44,955	44,61
21-11-2022	704.007	-0,36%	44,11	43,74	44,385	44,155
18-11-2022	959.638	2,18%	43,785	43,555	44,56	44,315
17-11-2022	777.719	-0,32%	43,725	43,03	44,25	43,37
16-11-2022	1.362.422	-3,56%	45,15	43,195	45,245	43,51
15-11-2022	1.110.320	-0,62%	45,535	44,755	45,665	45,115
14-11-2022	1.119.353	0,14%	45,405	45,025	46,07	45,395
11-11-2022	1.330.305	2,20%	44,595	44,505	45,61	45,33
10-11-2022	1.633.464	4,66%	42,15	41,91	44,52	44,355
09-11-2022	826.087	0,12%	42,10	41,61	42,465	42,38
08-11-2022	879.856	0,44%	42,095	41,665	42,55	42,33
07-11-2022	992.194	1,04%	41,72	41,315	42,47	42,145
04-11-2022	1.235.932	3,52%	40,475	40,42	41,985	41,71
03-11-2022	983.185	-2,17%	40,555	39,72	40,70	40,29
02-11-2022	887.170	-0,87%	41,795	41,12	41,815	41,185
01-11-2022	680.871	0,35%	41,70	41,43	42,42	41,545