Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
13/05/2025	1.866.773	-0,53%	47,31	46,82	47,48	47,22
12/05/2025	2.760.670	1,43%	47,30	47,11	48,41	47,47
09/05/2025	2.141.570	0,52%	46,23	46,06	46,82	46,80
08/05/2025	2.047.911	2,56%	45,70	45,47	46,56	46,56
07/05/2025	2.474.710	0,13%	45,27	44,75	45,74	45,40
06/05/2025	3.074.453	-2,39%	46,68	45,16	46,82	45,34
05/05/2025	2.407.174	-0,02%	46,28	45,96	46,69	46,45
02/05/2025	4.136.174	1,89%	45,50	45,31	46,64	46,46
30/04/2025	8.405.972	3,75%	46,25	43,35	46,45	45,60
29/04/2025	3.032.061	1,45%	43,57	43,55	44,43	43,95
28/04/2025	1.928.597	1,19%	42,88	42,77	43,55	43,32
25/04/2025	1.951.753	2,20%	42,16	41,85	42,82	42,81
24/04/2025	1.905.388	0,00%	41,50	40,86	41,89	41,89
23/04/2025	3.823.503	3,66%	41,55	41,04	42,38	41,89
22/04/2025	1.836.579	2,28%	39,74	39,59	40,54	40,41
17/04/2025	1.842.589	-1,23%	40,04	39,24	40,13	39,51
16/04/2025	2.218.711	-0,70%	39,84	39,26	40,21	40,00
15/04/2025	3.493.667	4,95%	38,50	38,47	40,28	40,28
14/04/2025	3.224.054	3,53%	38,30	38,03	38,80	38,38
11/04/2025	3.322.067	2,49%	36,30	35,58	37,27	37,07
10/04/2025	5.613.169	5,27%	39,79	36,17	39,79	36,17
09/04/2025	3.935.108	-2,05%	33,94	33,39	34,72	34,36
08/04/2025	5.517.532	3,36%	34,94	34,30	36,08	35,08
07/04/2025	7.247.782	-1,75%	31,00	30,46	35,68	33,94
04/04/2025	13.263.669	-10,45%	37,67	33,12	37,85	34,545
03/04/2025	6.865.958	-5,26%	39,27	38,375	39,885	38,575
02/04/2025	3.788.676	-1,71%	40,63	40,025	40,905	40,715
01/04/2025	3.501.984	0,09%	41,57	40,83	41,81	41,425
31/03/2025	5.417.491	-2,70%	41,70	40,515	41,935	41,39
28/03/2025	2.992.606	-1,88%	42,73	42,255	43,385	42,54
27/03/2025	3.124.962	-1,22%	43,37	42,68	43,83	43,355
26/03/2025	2.226.717	-0,03%	43,995	43,44	44,38	43,89
25/03/2025	2.587.026	2,44%	43,00	43,00	43,92	43,905
24/03/2025	2.127.625	1,20%	42,75	42,645	43,15	42,86
21/03/2025	6.036.244	0,12%	42,05	41,68	42,72	42,35
20/03/2025	3.289.511	-1,33%	42,85	41,695	43,01	42,30
19/03/2025	2.355.253	0,29%	42,64	42,45	42,93	42,87
18/03/2025	2.677.855	2,48%	41,71	41,635	42,76	42,745
17/03/2025	2.603.351	1,72%	41,10	41,01	41,885	41,71
14/03/2025	2.907.797	3,05%	39,61	39,53	41,15	41,005
13/03/2025	2.778.330	0,25%	39,40	39,105	40,27	39,79
12/03/2025	3.524.004	0,41%	39,87	39,565	40,115	39,69
11/03/2025	4.271.894	-0,84%	40,09	39,275	40,365	39,53
10/03/2025	5.594.325	-5,25%	42,04	39,68	42,53	39,865
07/03/2025	3.998.321	0,14%	41,50	41,425	42,21	42,075
06/03/2025	5.078.396	3,84%	41,17	40,795	42,28	42,015
05/03/2025	5.175.611	5,17%	39,80	39,575	40,975	40,46
04/03/2025	4.546.314	-2,82%	38,77	38,115	39,33	38,47
03/03/2025	3.911.081	0,71%	39,15	38,755	39,92	39,585
28/02/2025	5.841.333	-0,38%	39,235	38,80	39,45	39,305
27/02/2025	4.443.067	0,20%	39,335	38,645	39,59	39,455
26/02/2025	3.340.623	1,74%	38,95	38,52	39,415	39,375
25/02/2025	4.526.515	2,25%	38,20	38,10	39,235	38,70
24/02/2025	2.508.202	0,04%	37,835	37,635	38,115	37,85
21/02/2025	3.252.367	0,97%	37,79	37,545	38,035	37,835
20/02/2025	3.058.833	-0,77%	37,795	37,47	38,35	37,47
19/02/2025	3.551.503	-0,63%	37,76	37,64	38,16	37,76
18/02/2025	5.179.739	2,72%	37,035	37,035	38,00	38,00
17/02/2025	2.603.107	0,19%	37,14	36,995	37,55	36,995
14/02/2025	2.597.395	0,53%	36,895	36,65	37,03	36,925
13/02/2025	4.408.432	-1,70%	37,655	36,70	37,94	36,73
12/02/2025	5.776.275	2,23%	36,70	36,495	37,52	37,365
11/02/2025	5.508.245	3,64%	35,16	35,15	36,635	36,55
10/02/2025	5.811.433	-2,31%	36,005	35,265	36,25	35,265
07/02/2025	6.777.584	3,28%	35,105	35,09	36,10	36,10
06/02/2025	13.112.924	13,18%	32,75	32,38	35,28	34,955
05/02/2025	3.094.467	0,03%	31,00	30,635	31,195	30,885
04/02/2025	2.612.476	1,21%	30,955	30,345	31,04	30,875
03/02/2025	3.768.825	-2,38%	30,30	29,74	30,675	30,505
31/01/2025	3.855.468	0,63%	31,185	31,09	31,415	31,25
30/01/2025	3.210.310	0,29%	30,945	30,725	31,17	31,055
29/01/2025	2.742.807	1,00%	30,51	30,40	30,97	30,965
28/01/2025	3.136.037	1,27%	30,315	30,305	30,875	30,66
27/01/2025	2.782.293	0,70%	30,16	30,04	30,745	30,275
24/01/2025	2.208.715	0,27%	30,13	30,05	30,43	30,065
23/01/2025	3.799.789	2,27%	29,315	29,305	30,00	29,985
22/01/2025	2.525.236	0,00%	29,34	29,25	29,655	29,32
21/01/2025	2.550.868	-0,49%	29,40	29,21	29,42	29,32
20/01/2025	3.433.135	2,52%	28,805	28,805	29,465	29,465
17/01/2025	2.419.775	0,07%	28,805	28,67	29,06	28,74
16/01/2025	2.589.949	0,00%	28,97	28,645	29,01	28,72
15/01/2025	3.871.939	3,07%	28,02	27,92	28,96	28,72
14/01/2025	3.670.021	2,31%	27,69	27,65	28,235	27,865
13/01/2025	2.097.255	-0,07%	27,29	26,95	27,71	27,235
09/01/2025	1.914.148	-0,65%	27,345	27,035	27,415	27,255
08/01/2025	2.756.263	2,00%	27,235	27,05	27,675	27,585
07/01/2025	2.553.343	-1,12%	27,365	26,92	27,44	27,045
06/01/2025	3.464.544	3,11%	26,75	26,625	27,53	27,35
03/01/2025	2.232.616	-2,05%	27,005	26,385	27,115	26,525
02/01/2025	1.835.448	-0,30%	27,205	26,515	27,40	27,08
31/12/2024	0	1,06%	26,785	26,765	27,165	27,16
30/12/2024	1.254.077	0,36%	26,75	26,75	27,08	26,875
27/12/2024	1.621.461	1,08%	26,56	26,56	26,98	26,78
26/12/2024	0	-0,45%	26,70	26,495	26,845	26,495
24/12/2024	0	-0,45%	26,70	26,495	26,845	26,615
23/12/2024	1.413.405	-0,26%	26,725	26,425	26,86	26,615
20/12/2024	4.180.139	-0,32%	26,63	26,15	26,7525	26,685
19/12/2024	2.199.883	-0,63%	26,355	26,32	26,825	26,77
18/12/2024	0	0,94%	26,725	26,635	27,105	26,94
17/12/2024	2.356.380	-1,35%	26,885	26,68	27,105	26,69