Scor SE (SCR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
01/11/2024	0	-0,40%	19,60	19,43	19,81	19,75
31/10/2024	366.321	-0,40%	19,60	19,43	19,81	19,75
30/10/2024	534.861	-1,54%	19,98	19,63	20,10	19,83
29/10/2024	361.716	-0,69%	20,30	20,02	20,48	20,14
28/10/2024	276.226	1,45%	20,08	20,00	20,40	20,28
25/10/2024	286.268	-0,75%	20,08	19,90	20,16	19,99
24/10/2024	210.907	0,10%	20,14	20,14	20,56	20,14
23/10/2024	450.568	-1,18%	20,28	20,00	20,50	20,12
22/10/2024	520.399	0,39%	20,14	19,80	20,42	20,36
21/10/2024	515.973	-2,69%	20,74	20,14	20,86	20,28
18/10/2024	355.775	-0,38%	20,86	20,74	20,98	20,84
17/10/2024	362.126	0,10%	20,92	20,78	21,12	20,92
16/10/2024	283.659	-1,69%	21,16	20,68	21,26	20,90
15/10/2024	546.331	1,63%	21,00	20,94	21,26	21,26
14/10/2024	649.317	0,87%	20,74	20,74	21,02	20,92
11/10/2024	676.078	0,97%	20,58	20,56	20,94	20,74
10/10/2024	847.346	2,80%	20,18	20,02	20,96	20,54
09/10/2024	521.988	2,46%	19,50	19,38	19,98	19,98
08/10/2024	759.310	-1,02%	18,94	18,75	19,74	19,50
07/10/2024	998.523	-3,81%	20,48	19,47	20,48	19,70
04/10/2024	1.072.722	4,17%	20,24	20,12	20,84	20,48
03/10/2024	430.666	-0,30%	19,68	19,49	19,85	19,66
02/10/2024	307.058	-0,35%	19,82	19,62	20,00	19,72
01/10/2024	522.879	-1,35%	20,06	19,71	20,26	19,79
30/09/2024	484.937	-1,67%	20,40	19,98	20,44	20,06
27/09/2024	542.553	0,00%	20,50	20,22	20,58	20,40
26/09/2024	717.998	1,80%	20,18	20,16	20,66	20,40
25/09/2024	467.821	-0,20%	19,97	19,93	20,34	20,04
24/09/2024	596.251	3,29%	19,88	19,48	20,26	20,08
23/09/2024	572.782	0,16%	19,40	19,00	19,50	19,44
20/09/2024	1.536.420	-1,17%	19,63	19,35	19,69	19,41
19/09/2024	604.572	1,19%	19,69	19,57	19,93	19,64
18/09/2024	364.489	-0,05%	19,43	19,36	19,54	19,41
17/09/2024	532.349	0,83%	19,35	19,17	19,68	19,42
16/09/2024	385.729	-0,82%	19,32	19,26	19,46	19,26
13/09/2024	555.342	0,99%	19,28	19,25	19,71	19,42
12/09/2024	646.151	0,89%	19,25	18,90	19,52	19,23
11/09/2024	1.380.016	-4,13%	19,15	18,55	19,48	19,06
10/09/2024	2.121.479	6,31%	18,59	18,53	20,04	19,88
09/09/2024	324.161	1,36%	18,49	18,45	18,91	18,70
06/09/2024	763.235	-2,69%	18,90	18,33	18,90	18,45
05/09/2024	604.584	0,64%	18,81	18,80	19,44	18,96
04/09/2024	510.538	-0,37%	18,63	18,62	18,88	18,84
03/09/2024	393.463	-0,37%	19,00	18,76	19,06	18,91
02/09/2024	241.140	0,58%	18,91	18,77	19,01	18,98
30/08/2024	551.050	0,32%	18,90	18,86	19,03	18,87
29/08/2024	422.104	-1,52%	19,06	18,81	19,28	18,81
28/08/2024	473.607	0,58%	19,11	18,99	19,13	19,10
27/08/2024	513.581	1,06%	18,77	18,77	19,04	18,99
26/08/2024	440.739	-0,79%	18,91	18,77	19,16	18,79
23/08/2024	793.579	-0,79%	19,09	18,83	19,33	18,94
22/08/2024	755.150	3,19%	18,60	18,53	19,16	19,09
21/08/2024	596.140	0,27%	18,43	18,40	18,76	18,50
20/08/2024	852.043	1,21%	18,33	18,26	18,72	18,45
19/08/2024	857.341	1,62%	18,04	17,96	18,32	18,23
16/08/2024	924.021	1,64%	17,66	17,60	17,99	17,94
15/08/2024	747.807	0,69%	17,69	17,54	17,86	17,65
14/08/2024	685.116	0,75%	17,50	17,34	17,55	17,53
13/08/2024	657.796	1,58%	17,17	17,17	17,49	17,40
12/08/2024	512.985	1,06%	17,10	16,95	17,23	17,13
09/08/2024	842.204	-0,70%	17,27	16,91	17,52	16,95
08/08/2024	964.090	-4,10%	17,74	17,03	17,78	17,07
07/08/2024	706.475	2,48%	17,60	17,44	17,80	17,80
06/08/2024	870.849	-0,40%	17,70	17,33	17,87	17,37
05/08/2024	1.386.900	-4,80%	17,67	17,14	17,91	17,44
02/08/2024	890.336	-2,50%	18,74	18,12	18,74	18,32
01/08/2024	1.182.045	-5,15%	19,50	18,58	19,69	18,79
31/07/2024	1.071.730	-6,20%	20,94	19,66	21,22	19,81
30/07/2024	1.093.628	0,10%	21,26	20,82	21,88	21,12
29/07/2024	346.924	-0,47%	21,28	20,94	21,34	21,10
26/07/2024	443.592	1,92%	20,84	20,66	21,34	21,20
25/07/2024	573.629	0,87%	20,52	20,28	20,88	20,80
24/07/2024	354.183	-0,67%	20,64	20,34	20,70	20,62
23/07/2024	397.108	1,07%	20,64	20,44	20,78	20,76
22/07/2024	602.757	0,79%	20,48	20,30	20,72	20,54
19/07/2024	872.281	1,19%	20,10	19,95	20,78	20,38
18/07/2024	1.149.040	-1,08%	20,44	19,75	20,44	20,14
17/07/2024	1.852.203	3,56%	19,68	19,45	20,50	20,36
16/07/2024	5.162.168	-24,56%	21,70	18,33	21,88	19,66
15/07/2024	506.078	0,93%	25,78	25,64	26,16	26,06
12/07/2024	718.369	-0,31%	26,00	25,76	26,50	25,82
11/07/2024	824.209	1,09%	25,36	25,28	26,40	25,90
10/07/2024	1.737.308	1,27%	25,24	24,98	26,58	25,62
09/07/2024	698.326	-1,71%	25,74	25,12	25,86	25,30
08/07/2024	956.719	4,21%	24,54	24,46	26,12	25,74
05/07/2024	516.079	0,33%	24,74	24,48	25,38	24,70
04/07/2024	469.482	2,84%	23,96	23,96	24,72	24,62
03/07/2024	482.657	1,18%	23,66	23,56	24,16	23,94
02/07/2024	685.787	-2,07%	24,04	23,28	24,10	23,66
01/07/2024	642.035	2,11%	24,06	24,06	24,82	24,16
28/06/2024	899.512	-1,58%	24,10	23,36	24,14	23,66
27/06/2024	704.810	-1,40%	24,32	23,94	24,40	24,04
26/06/2024	643.291	-3,56%	25,26	24,38	25,46	24,38
25/06/2024	450.415	-1,10%	25,52	25,24	25,54	25,28
24/06/2024	478.850	-1,16%	25,66	25,22	25,72	25,56
21/06/2024	567.454	-0,69%	26,02	25,70	26,16	25,86
20/06/2024	450.954	1,48%	25,76	25,64	26,18	26,04
19/06/2024	351.124	1,50%	25,34	25,30	25,66	25,66
18/06/2024	308.707	1,36%	25,08	24,84	25,42	25,28
17/06/2024	462.382	1,63%	24,50	24,46	24,94	24,94