Societe Generale SA (GLE)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
08/08/2023	5.594.164	-1,70%	25,15	24,58	25,33	25,115
07/08/2023	2.869.236	0,61%	25,505	25,33	25,71	25,55
04/08/2023	6.164.367	2,28%	25,00	24,87	25,555	25,395
03/08/2023	6.766.901	3,48%	24,21	24,14	24,94	24,83
02/08/2023	4.005.217	-1,11%	23,985	23,765	24,22	23,995
01/08/2023	3.461.767	-1,82%	24,73	24,20	24,835	24,265
31/07/2023	3.184.033	-0,04%	24,795	24,61	25,05	24,715
28/07/2023	3.386.393	0,73%	24,735	24,71	24,97	24,725
27/07/2023	4.787.302	0,57%	24,59	24,445	25,135	24,545
26/07/2023	2.919.427	-1,03%	24,555	24,145	24,685	24,405
25/07/2023	2.122.653	0,61%	24,655	24,52	24,745	24,66
24/07/2023	3.201.438	2,15%	23,885	23,805	24,59	24,51
21/07/2023	2.017.258	-0,46%	24,095	23,925	24,265	23,995
20/07/2023	2.801.879	0,86%	23,95	23,935	24,27	24,105
19/07/2023	2.175.413	0,15%	23,98	23,685	24,08	23,90
18/07/2023	2.283.987	0,19%	23,85	23,51	23,91	23,865
17/07/2023	2.363.702	-0,40%	23,845	23,69	24,09	23,82
14/07/2023	2.842.333	-1,18%	24,195	23,915	24,385	23,915
13/07/2023	3.844.535	2,02%	23,72	23,625	24,33	24,20
12/07/2023	3.461.519	0,79%	23,535	23,47	23,89	23,72
11/07/2023	2.986.814	1,25%	23,405	23,18	23,60	23,535
10/07/2023	2.334.944	-0,26%	23,165	22,965	23,485	23,245
07/07/2023	2.826.683	1,04%	23,00	22,90	23,425	23,305
06/07/2023	5.489.618	-3,64%	23,645	22,965	23,645	23,065
05/07/2023	3.117.280	-0,25%	23,93	23,735	24,16	23,935
04/07/2023	2.633.638	-0,27%	24,16	23,995	24,37	23,995
03/07/2023	2.857.544	1,09%	23,955	23,84	24,29	24,06
30/06/2023	5.406.875	1,06%	23,85	23,79	24,195	23,80
29/06/2023	3.073.957	1,84%	23,125	23,065	23,67	23,55
28/06/2023	2.242.768	0,33%	23,22	22,885	23,365	23,125
27/06/2023	2.629.528	1,16%	22,995	22,69	23,125	23,05
26/06/2023	2.893.640	0,37%	22,71	22,055	22,84	22,785
23/06/2023	3.294.209	0,11%	22,52	22,26	22,925	22,70
22/06/2023	3.435.112	-2,24%	22,97	22,53	22,97	22,675
21/06/2023	2.443.234	-0,28%	23,18	23,11	23,555	23,195
20/06/2023	2.457.104	-0,34%	23,29	23,025	23,37	23,26
19/06/2023	2.551.892	0,47%	23,27	23,22	23,66	23,34
16/06/2023	9.309.340	0,61%	23,38	23,155	23,545	23,23
15/06/2023	3.415.017	-1,81%	23,30	22,93	23,39	23,09
14/06/2023	3.144.060	1,10%	23,225	23,15	23,875	23,515
13/06/2023	2.945.157	-0,19%	23,505	23,025	23,515	23,26
12/06/2023	3.366.920	-0,09%	23,565	23,305	23,855	23,305
09/06/2023	4.296.182	1,97%	23,07	23,01	23,535	23,325
08/06/2023	3.256.393	1,17%	22,805	22,78	23,25	22,875
07/06/2023	1.793.811	0,02%	22,715	22,325	22,85	22,61
06/06/2023	2.641.588	0,58%	22,405	22,27	22,68	22,605
05/06/2023	3.371.210	-0,60%	22,765	22,39	22,90	22,475
02/06/2023	5.388.089	4,27%	21,89	21,83	22,77	22,61
01/06/2023	3.645.983	0,25%	21,80	21,485	21,855	21,685
31/05/2023	1.149.233	-1,61%	22,085	21,895	22,145	21,63
30/05/2023	7.660.579	1,41%	22,075	21,91	22,565	22,31
29/05/2023	3.066.398	-0,59%	24,20	23,455	24,225	23,70
26/05/2023	3.272.092	0,00%	23,905	23,29	23,98	23,84
25/05/2023	3.669.032	0,32%	23,88	23,34	24,035	23,84
24/05/2023	4.118.920	-2,06%	24,08	23,61	24,115	23,765
23/05/2023	7.222.168	3,90%	23,495	23,34	24,325	24,265
22/05/2023	2.889.083	0,73%	23,16	23,10	23,475	23,355
19/05/2023	4.186.614	0,91%	23,11	23,035	23,555	23,185
18/05/2023	3.781.120	2,02%	22,68	22,665	23,175	22,975
17/05/2023	3.091.955	1,99%	22,00	21,87	22,52	22,52
16/05/2023	2.916.189	-0,88%	22,17	22,04	22,375	22,08
15/05/2023	2.544.349	0,98%	22,185	21,97	22,34	22,275
12/05/2023	4.734.712	1,19%	21,625	21,54	22,35	22,06
11/05/2023	3.374.144	-0,48%	21,95	21,49	22,08	21,80
10/05/2023	4.237.999	1,13%	21,85	21,75	22,285	21,905
09/05/2023	2.795.725	0,19%	21,62	21,47	21,805	21,66
08/05/2023	1.796.376	0,00%	21,865	21,58	21,90	21,62
05/05/2023	3.473.459	2,98%	21,22	21,135	21,685	21,62
04/05/2023	4.227.604	-2,05%	21,38	20,825	21,47	20,995
03/05/2023	2.409.781	-0,90%	21,81	21,335	21,84	21,435
02/05/2023	3.157.615	-1,79%	22,05	21,56	22,405	21,63
01/05/2023	4.886.182	0,30%	22,08	21,43	22,185	22,025
28/04/2023	4.886.182	0,30%	22,08	21,43	22,185	22,025
27/04/2023	3.035.070	1,13%	21,655	21,51	22,04	21,96
26/04/2023	3.824.494	0,58%	21,51	21,04	21,75	21,715
25/04/2023	5.675.802	-3,25%	22,135	21,465	22,155	21,59
24/04/2023	2.213.908	0,36%	22,195	22,10	22,46	22,315
21/04/2023	3.522.035	-0,43%	22,16	21,995	22,325	22,235
20/04/2023	3.643.755	-1,24%	22,78	22,16	22,92	22,33
19/04/2023	3.675.772	0,94%	22,405	22,29	22,685	22,61
18/04/2023	3.579.502	2,12%	22,075	22,02	22,64	22,40
17/04/2023	4.460.021	-2,08%	22,50	21,785	22,595	21,935
14/04/2023	5.477.122	3,63%	21,68	21,485	22,56	22,40
13/04/2023	2.270.363	-0,16%	21,60	21,46	21,75	21,615
12/04/2023	3.377.995	0,44%	21,70	21,545	21,87	21,65
11/04/2023	3.724.544	0,77%	21,66	21,46	21,765	21,555
10/04/2023	3.003.454	1,62%	21,145	21,095	21,445	21,39
06/04/2023	3.003.454	1,62%	21,145	21,095	21,445	21,39
05/04/2023	4.128.725	-0,52%	21,20	20,70	21,24	21,05
04/04/2023	3.756.461	-0,66%	21,37	21,16	21,585	21,16
03/04/2023	4.909.126	2,48%	20,965	20,83	21,585	21,30
31/03/2023	5.047.876	0,05%	20,80	20,375	20,88	20,785
30/03/2023	5.329.301	3,20%	20,34	20,215	21,015	20,775
29/03/2023	5.181.801	1,93%	19,844	19,688	20,185	20,13
28/03/2023	7.978.184	-1,07%	20,395	19,326	20,53	19,748
27/03/2023	7.476.532	0,31%	20,50	19,562	20,78	19,962
24/03/2023	11.357.732	-6,13%	20,925	19,326	20,96	19,90
23/03/2023	4.942.952	-2,33%	21,35	21,17	21,665	21,20
22/03/2023	5.098.647	-1,03%	21,955	21,66	22,51	21,705
21/03/2023	6.999.160	4,30%	21,655	21,39	22,045	21,93