J Sainsbury PLC (SBRY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
31/10/2022	1.901.989	2,39%	190,825	190,35	195,80	195,10
28/10/2022	1.627.994	-1,78%	191,55	190,30	193,25	190,55
27/10/2022	2.164.869	0,57%	192,275	191,85	197,225	194,00
26/10/2022	1.306.528	1,18%	191,70	190,05	193,75	192,90
25/10/2022	1.878.680	1,60%	187,725	186,20	190,65	190,65
24/10/2022	880.271	0,77%	187,55	184,20	189,85	187,65
21/10/2022	1.750.102	0,96%	183,20	182,15	187,10	186,225
20/10/2022	1.556.639	0,99%	181,20	180,775	185,65	184,45
19/10/2022	1.130.332	-1,35%	184,75	180,80	185,00	182,65
18/10/2022	2.267.628	1,37%	183,15	181,70	185,95	185,15
17/10/2022	1.411.944	1,70%	178,60	177,85	182,95	182,65
14/10/2022	1.664.306	2,03%	180,35	178,10	182,20	179,60
13/10/2022	2.486.268	2,19%	170,85	170,50	178,20	176,025
12/10/2022	2.252.699	-2,05%	175,20	170,05	175,60	172,25
11/10/2022	2.188.414	1,71%	173,05	172,05	176,20	175,85
10/10/2022	1.575.463	1,71%	169,50	169,45	174,10	172,90
07/10/2022	2.522.475	-0,21%	169,40	168,70	172,35	170,00
06/10/2022	2.265.336	-1,33%	174,50	169,80	174,90	170,35
05/10/2022	2.682.125	-3,57%	179,05	170,85	182,40	172,65
04/10/2022	1.987.087	1,30%	177,45	176,45	181,10	179,05
03/10/2022	2.348.384	1,46%	172,75	171,90	177,05	176,75
30/09/2022	3.666.303	1,07%	172,85	172,20	177,15	174,20
29/09/2022	3.911.427	-5,82%	180,65	172,30	181,00	172,35
28/09/2022	2.966.510	-3,61%	186,45	177,20	187,25	183,00
27/09/2022	1.685.570	-0,97%	192,50	189,50	194,45	189,85
26/09/2022	2.104.024	-0,88%	192,35	190,10	195,00	191,70
23/09/2022	2.622.092	-0,92%	195,85	192,30	198,10	193,40
22/09/2022	1.773.856	0,10%	193,80	192,90	197,45	195,20
21/09/2022	2.069.502	0,39%	195,10	194,05	198,70	195,00
20/09/2022	2.657.379	-4,83%	202,50	193,75	204,70	194,25
19/09/2022	1.207.778	0,99%	200,90	199,90	204,60	204,10
16/09/2022	1.207.778	0,99%	200,90	199,90	204,60	204,10
15/09/2022	1.598.798	-0,59%	203,50	200,80	207,10	202,10
14/09/2022	1.965.607	-3,24%	209,50	203,10	209,70	203,30
13/09/2022	2.884.766	-1,96%	213,20	207,30	213,20	210,10
12/09/2022	1.751.681	5,62%	203,70	203,10	215,10	214,30
09/09/2022	1.246.034	2,29%	198,25	197,60	203,90	202,90
08/09/2022	2.067.818	-4,41%	207,20	197,50	207,20	198,35
07/09/2022	1.597.418	-1,57%	209,15	206,10	209,80	207,50
06/09/2022	2.211.064	2,43%	202,50	202,50	211,90	210,80
05/09/2022	1.375.576	1,38%	201,50	200,20	205,90	205,80
02/09/2022	1.188.798	1,50%	200,70	199,175	203,60	203,00
01/09/2022	1.362.973	-1,77%	201,20	199,025	202,70	200,00
31/08/2022	1.027.270	-1,12%	205,70	203,00	205,80	203,60
30/08/2022	1.318.530	1,23%	202,00	202,00	209,50	205,90
29/08/2022	2.105.364	-2,40%	209,20	203,10	209,90	203,40
26/08/2022	2.105.364	-2,40%	209,20	203,10	209,90	203,40
25/08/2022	1.178.532	-1,00%	208,60	207,30	209,60	208,40
24/08/2022	1.094.397	-2,59%	214,30	209,50	215,20	210,50
23/08/2022	950.904	-0,74%	218,20	215,40	219,10	216,10
22/08/2022	816.630	-0,91%	220,90	216,55	220,90	217,70
19/08/2022	658.678	-0,59%	221,25	219,20	222,40	219,70
18/08/2022	422.849	-0,05%	221,60	220,10	222,40	221,00
17/08/2022	570.956	-1,07%	224,30	220,90	224,90	221,10
16/08/2022	1.129.999	1,09%	222,00	221,45	223,75	223,50
15/08/2022	916.676	0,23%	220,60	219,50	221,90	221,10
12/08/2022	683.173	0,09%	220,30	219,75	221,60	220,60
11/08/2022	1.101.390	-0,54%	222,00	218,80	222,70	220,40
10/08/2022	1.126.313	2,03%	216,80	216,80	221,60	221,60
09/08/2022	971.255	-0,32%	218,05	217,00	219,10	217,20
08/08/2022	684.664	0,18%	217,80	215,20	218,30	217,90
05/08/2022	549.756	-0,55%	219,40	217,10	220,10	217,50
04/08/2022	1.043.512	0,46%	217,80	217,40	219,50	218,70
03/08/2022	1.401.499	-1,49%	220,80	216,40	220,80	217,70
02/08/2022	911.203	0,00%	220,35	219,60	222,50	221,00
01/08/2022	668.333	-0,36%	220,90	220,20	221,60	221,00
29/07/2022	1.154.216	1,70%	219,70	219,50	222,90	221,80
28/07/2022	983.628	0,23%	217,50	216,10	218,70	218,10
27/07/2022	1.820.849	1,35%	215,50	213,70	217,60	217,60
26/07/2022	1.503.312	-3,33%	219,10	213,80	219,50	214,70
25/07/2022	1.012.770	0,96%	220,30	218,50	222,90	222,10
22/07/2022	1.013.535	1,90%	216,30	215,90	220,70	220,00
21/07/2022	912.564	-0,46%	215,30	214,30	216,80	215,90
20/07/2022	980.571	0,28%	218,50	216,15	219,70	216,90
19/07/2022	995.322	0,42%	214,45	213,75	219,10	216,30
18/07/2022	1.130.768	0,99%	214,20	213,95	218,30	215,40
15/07/2022	1.597.629	1,48%	210,40	210,30	214,50	213,30
14/07/2022	1.726.011	-2,19%	215,05	208,90	216,00	210,20
13/07/2022	1.175.526	0,00%	215,30	212,90	215,60	214,90
12/07/2022	990.495	-0,19%	214,70	212,00	215,50	214,90
11/07/2022	1.398.345	-0,42%	215,20	214,10	217,40	215,30
08/07/2022	1.866.738	0,84%	214,10	212,90	217,80	216,20
07/07/2022	1.505.601	-0,33%	215,40	213,10	215,90	214,40
06/07/2022	2.955.701	1,99%	213,60	213,60	218,15	215,10
05/07/2022	3.305.465	1,35%	211,80	207,90	214,70	210,90
04/07/2022	763.157	0,48%	207,80	204,90	208,80	208,10
01/07/2022	2.314.492	1,42%	204,30	203,20	209,60	207,10
30/06/2022	1.922.592	-2,90%	208,90	200,90	209,10	204,20
29/06/2022	1.378.590	-1,50%	212,05	209,85	212,30	210,30
28/06/2022	1.591.625	0,76%	211,15	211,10	215,50	213,50
27/06/2022	1.793.716	0,76%	210,70	210,70	214,70	211,90
24/06/2022	2.043.249	2,54%	204,50	203,75	210,50	210,30
23/06/2022	1.870.362	-1,35%	206,30	204,70	208,60	205,10
22/06/2022	1.823.660	0,82%	204,75	204,75	208,90	207,90
21/06/2022	1.355.881	-1,15%	208,50	205,50	209,10	206,20
20/06/2022	1.000.472	0,72%	204,70	204,70	209,40	208,60
17/06/2022	1.537.283	-0,34%	208,20	205,80	209,00	207,10
16/06/2022	1.564.891	-0,76%	209,20	205,30	209,20	207,80
15/06/2022	1.614.124	2,80%	204,30	203,90	211,20	209,40
14/06/2022	2.998.916	-0,73%	204,60	201,70	205,00	203,70