Compagnie de Saint - Gobain (SGO)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	764.589	0,50%	41,19	40,895	41,71	41,40
28/10/2022	1.016.187	0,34%	40,735	40,225	41,455	41,195
27/10/2022	1.176.096	-2,12%	41,775	40,54	41,825	41,055
26/10/2022	937.992	1,10%	41,425	41,405	42,105	41,945
25/10/2022	1.194.895	2,18%	40,82	40,25	41,515	41,49
24/10/2022	952.235	3,57%	39,63	39,08	40,745	40,605
21/10/2022	1.244.327	-1,19%	39,19	38,465	39,455	39,205
20/10/2022	933.638	0,60%	39,195	39,10	39,99	39,675
19/10/2022	1.077.786	-3,25%	40,795	39,44	40,86	39,44
18/10/2022	1.222.717	2,80%	40,125	39,85	41,16	40,765
17/10/2022	1.242.863	2,15%	38,605	38,155	39,92	39,655
14/10/2022	1.462.502	0,86%	38,59	38,22	39,745	38,82
13/10/2022	1.436.863	0,68%	37,865	36,66	38,565	38,49
12/10/2022	1.032.770	-0,73%	38,455	37,55	38,73	38,23
11/10/2022	1.025.507	0,58%	38,06	37,73	38,77	38,51
10/10/2022	1.038.001	1,98%	37,315	37,24	39,02	38,29
07/10/2022	925.059	-3,06%	38,535	37,29	38,66	37,545
06/10/2022	551.355	-0,36%	39,145	38,56	39,34	38,73
05/10/2022	1.010.302	-2,62%	39,465	38,56	39,645	38,87
04/10/2022	1.392.132	4,67%	39,38	39,015	39,935	39,915
03/10/2022	876.404	2,93%	36,625	36,39	38,235	38,135
30/09/2022	1.226.180	4,09%	35,915	35,90	37,11	37,05
29/09/2022	1.684.110	-4,29%	37,00	35,18	37,02	35,595
28/09/2022	1.231.817	0,00%	36,695	36,03	37,20	37,19
27/09/2022	1.037.872	-0,79%	37,915	37,06	38,21	37,19
26/09/2022	1.341.622	0,51%	37,00	36,83	38,015	37,485
23/09/2022	1.796.660	-3,24%	38,50	36,75	38,53	37,295
22/09/2022	1.214.131	-3,51%	39,00	38,515	39,235	38,545
21/09/2022	895.521	0,82%	39,30	38,955	39,945	39,945
20/09/2022	1.426.623	-2,27%	40,75	39,49	40,89	39,62
19/09/2022	731.369	0,53%	40,00	39,695	40,79	40,54
16/09/2022	1.935.329	-1,20%	40,33	39,785	40,675	40,325
15/09/2022	773.013	0,03%	40,935	40,315	41,18	40,815
14/09/2022	937.224	-2,31%	41,36	40,385	41,775	40,805
13/09/2022	1.203.624	-1,91%	42,695	41,57	43,00	41,77
12/09/2022	1.075.339	2,64%	41,72	41,665	42,965	42,585
09/09/2022	824.078	1,82%	40,88	40,82	41,905	41,49
08/09/2022	950.503	0,89%	40,735	40,165	41,05	40,75
07/09/2022	1.099.724	1,04%	39,57	39,565	40,505	40,39
06/09/2022	1.174.607	1,63%	39,11	39,06	40,55	39,975
05/09/2022	1.573.190	-4,01%	39,45	39,025	39,73	39,335
02/09/2022	1.265.265	3,69%	40,10	39,92	41,165	40,98
01/09/2022	1.282.293	-2,06%	40,10	39,185	40,11	39,52
31/08/2022	1.640.615	-2,24%	41,91	40,35	41,95	40,35
30/08/2022	1.287.776	1,76%	40,825	40,485	42,22	41,275
29/08/2022	1.136.127	-0,58%	40,20	39,665	41,065	40,56
26/08/2022	1.277.785	-1,75%	41,965	40,42	42,16	40,795
25/08/2022	668.169	0,13%	41,78	41,315	42,095	41,52
24/08/2022	819.293	-0,64%	41,54	41,03	41,87	41,465
23/08/2022	674.189	-0,04%	41,44	41,24	42,165	41,73
22/08/2022	1.498.091	-3,44%	43,00	41,32	43,025	41,745
19/08/2022	1.033.600	-0,62%	43,57	43,20	44,00	43,23
18/08/2022	1.421.771	-2,59%	44,56	43,47	45,305	43,50
17/08/2022	961.573	-3,09%	46,085	44,605	46,355	44,655
16/08/2022	591.804	0,58%	46,00	45,64	46,255	46,08
15/08/2022	352.841	0,03%	45,825	45,545	46,035	45,815
12/08/2022	655.946	-0,36%	45,88	45,63	46,335	45,80
11/08/2022	706.866	0,30%	46,185	45,72	46,56	45,965
10/08/2022	830.541	2,54%	44,63	43,925	46,095	45,83
09/08/2022	745.361	-1,94%	45,67	44,515	45,865	44,695
08/08/2022	851.506	0,34%	45,87	45,395	46,265	45,58
05/08/2022	1.000.502	0,23%	45,075	44,865	46,075	45,425
04/08/2022	829.354	1,39%	44,79	44,77	46,265	45,32
03/08/2022	841.283	1,22%	44,06	43,72	44,775	44,70
02/08/2022	1.079.827	-2,18%	44,775	43,96	44,815	44,16
01/08/2022	833.138	-0,40%	45,295	44,795	45,71	45,145
29/07/2022	1.643.524	3,19%	44,60	44,255	45,795	45,325
28/07/2022	1.604.556	2,65%	44,175	43,24	44,775	43,925
27/07/2022	1.153.061	1,65%	42,05	41,985	43,055	42,79
26/07/2022	1.127.856	-2,14%	42,795	41,825	42,80	42,095
25/07/2022	1.006.920	-0,70%	43,145	42,665	43,575	43,015
22/07/2022	876.822	-0,99%	43,455	42,765	43,655	43,32
21/07/2022	1.203.561	0,75%	43,535	43,025	44,335	43,755
20/07/2022	1.049.788	0,24%	43,445	43,015	44,035	43,43
19/07/2022	1.071.632	2,28%	42,00	41,685	43,68	43,325
18/07/2022	869.139	1,69%	42,175	42,13	43,08	42,36
15/07/2022	1.064.470	2,32%	40,79	40,75	41,765	41,655
14/07/2022	967.520	-1,09%	41,15	40,51	41,33	40,71
13/07/2022	1.391.919	-1,34%	41,38	40,35	41,845	41,16
12/07/2022	1.117.254	0,46%	41,30	40,60	41,935	41,72
11/07/2022	1.085.514	-3,39%	41,93	41,235	42,435	41,53
08/07/2022	1.254.430	3,02%	41,61	41,375	43,475	42,985
07/07/2022	1.568.421	3,85%	40,40	40,36	42,025	41,725
06/07/2022	1.240.751	1,64%	40,165	39,73	40,375	40,18
05/07/2022	1.256.255	-2,76%	40,85	39,19	41,03	39,53
04/07/2022	870.963	-0,95%	41,32	40,63	41,655	40,65
01/07/2022	1.013.774	0,23%	40,435	40,27	41,465	41,04
30/06/2022	2.023.384	-1,41%	40,93	39,87	41,03	40,945
29/06/2022	1.500.824	-2,71%	42,10	41,21	42,425	41,53
28/06/2022	1.020.530	-0,23%	42,90	42,38	43,415	42,685
27/06/2022	1.269.403	-1,06%	43,50	42,265	43,765	42,785
24/06/2022	2.091.825	3,10%	42,33	41,88	43,365	43,245
23/06/2022	2.309.503	-4,07%	43,30	41,65	43,605	41,945
22/06/2022	1.523.952	-2,98%	43,65	43,01	43,965	43,725
21/06/2022	1.683.431	2,48%	44,59	44,235	45,945	45,07
20/06/2022	2.270.533	-4,00%	44,90	42,945	44,945	43,98
17/06/2022	3.317.802	0,48%	45,59	45,465	46,945	45,81
16/06/2022	2.242.987	-6,53%	48,60	45,46	48,92	45,59
15/06/2022	1.209.181	1,11%	49,01	48,595	50,02	48,775
14/06/2022	1.866.943	-3,64%	50,31	48,24	50,70	48,24