Sage Group PLC / The (SGE)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 10-05-2024 |
0 |
0,38%
|
1.196,00
|
1.194,50
|
1.205,00
|
1.203,00
|
| 09-05-2024 |
213.762 |
0,38%
|
1.196,00
|
1.194,50
|
1.205,00
|
1.203,00
|
| 08-05-2024 |
315.809 |
0,34%
|
1.189,00
|
1.189,00
|
1.205,00
|
1.198,50
|
| 07-05-2024 |
377.252 |
1,10%
|
1.201,50
|
1.184,00
|
1.205,00
|
1.194,50
|
| 06-05-2024 |
0 |
2,12%
|
1.169,00
|
1.163,00
|
1.183,50
|
1.181,50
|
| 03-05-2024 |
292.664 |
2,12%
|
1.169,00
|
1.163,00
|
1.183,50
|
1.181,50
|
| 02-05-2024 |
271.221 |
-0,35%
|
1.159,50
|
1.151,00
|
1.162,50
|
1.157,00
|
| 01-05-2024 |
245.723 |
-0,51%
|
1.147,00
|
1.146,50
|
1.163,00
|
1.161,00
|
| 30-04-2024 |
444.203 |
0,28%
|
1.160,00
|
1.152,50
|
1.173,00
|
1.167,00
|
| 29-04-2024 |
329.218 |
-0,92%
|
1.170,50
|
1.163,00
|
1.179,00
|
1.163,75
|
| 26-04-2024 |
350.246 |
0,86%
|
1.168,00
|
1.163,00
|
1.177,50
|
1.174,50
|
| 25-04-2024 |
481.231 |
-0,49%
|
1.161,00
|
1.151,00
|
1.168,00
|
1.164,50
|
| 24-04-2024 |
322.593 |
0,93%
|
1.166,00
|
1.165,50
|
1.181,00
|
1.170,25
|
| 23-04-2024 |
572.973 |
1,31%
|
1.156,50
|
1.149,50
|
1.160,00
|
1.159,50
|
| 22-04-2024 |
670.029 |
0,44%
|
1.148,00
|
1.141,00
|
1.153,50
|
1.144,50
|
| 19-04-2024 |
363.261 |
-0,81%
|
1.139,50
|
1.134,00
|
1.144,00
|
1.139,50
|
| 18-04-2024 |
453.482 |
-0,13%
|
1.147,50
|
1.136,50
|
1.153,00
|
1.148,75
|
| 17-04-2024 |
520.276 |
-0,54%
|
1.157,50
|
1.148,50
|
1.166,50
|
1.150,25
|
| 16-04-2024 |
385.963 |
-1,87%
|
1.164,00
|
1.150,50
|
1.166,00
|
1.156,50
|
| 15-04-2024 |
257.642 |
0,26%
|
1.183,50
|
1.175,50
|
1.195,00
|
1.178,50
|
| 12-04-2024 |
364.548 |
-2,33%
|
1.207,00
|
1.171,50
|
1.211,00
|
1.175,50
|
| 11-04-2024 |
501.965 |
-0,70%
|
1.208,25
|
1.179,00
|
1.210,00
|
1.203,50
|
| 10-04-2024 |
289.511 |
0,12%
|
1.213,00
|
1.196,75
|
1.213,00
|
1.212,00
|
| 09-04-2024 |
322.776 |
-0,37%
|
1.213,50
|
1.204,00
|
1.216,50
|
1.210,50
|
| 08-04-2024 |
353.120 |
-2,43%
|
1.246,00
|
1.210,00
|
1.246,00
|
1.215,00
|
| 05-04-2024 |
342.428 |
-0,08%
|
1.234,50
|
1.227,00
|
1.248,50
|
1.245,25
|
| 04-04-2024 |
243.162 |
-0,16%
|
1.246,50
|
1.233,50
|
1.250,50
|
1.246,25
|
| 03-04-2024 |
340.233 |
-0,14%
|
1.248,00
|
1.240,50
|
1.253,00
|
1.248,25
|
| 02-04-2024 |
619.480 |
-1,26%
|
1.266,25
|
1.244,25
|
1.272,50
|
1.250,00
|
| 01-04-2024 |
0 |
-0,04%
|
1.267,00
|
1.249,50
|
1.269,00
|
1.266,00
|
| 28-03-2024 |
363.731 |
-0,04%
|
1.267,00
|
1.249,50
|
1.269,00
|
1.266,00
|
| 27-03-2024 |
276.044 |
-1,13%
|
1.283,00
|
1.260,75
|
1.285,00
|
1.266,50
|
| 26-03-2024 |
217.077 |
0,99%
|
1.266,00
|
1.266,00
|
1.283,00
|
1.281,00
|
| 25-03-2024 |
546.765 |
0,48%
|
1.266,00
|
1.260,50
|
1.285,00
|
1.268,50
|
| 22-03-2024 |
372.810 |
-0,12%
|
1.266,50
|
1.253,75
|
1.270,50
|
1.262,50
|
| 21-03-2024 |
626.623 |
2,89%
|
1.237,00
|
1.226,00
|
1.264,50
|
1.264,00
|
| 20-03-2024 |
251.753 |
0,47%
|
1.226,00
|
1.221,00
|
1.233,00
|
1.228,50
|
| 19-03-2024 |
206.135 |
0,31%
|
1.219,00
|
1.215,00
|
1.223,50
|
1.222,75
|
| 18-03-2024 |
288.888 |
0,27%
|
1.217,50
|
1.215,00
|
1.225,00
|
1.219,00
|
| 15-03-2024 |
466.225 |
-1,08%
|
1.225,50
|
1.214,25
|
1.237,00
|
1.215,75
|
| 14-03-2024 |
555.101 |
-0,41%
|
1.231,00
|
1.221,50
|
1.235,00
|
1.229,00
|
| 13-03-2024 |
460.278 |
-1,12%
|
1.244,00
|
1.231,00
|
1.246,50
|
1.234,00
|
| 12-03-2024 |
348.976 |
1,40%
|
1.242,50
|
1.235,00
|
1.248,50
|
1.248,00
|
| 11-03-2024 |
316.495 |
-1,26%
|
1.241,00
|
1.215,50
|
1.245,50
|
1.230,75
|
| 08-03-2024 |
479.627 |
-0,62%
|
1.250,75
|
1.240,50
|
1.253,00
|
1.246,50
|
| 07-03-2024 |
304.576 |
0,58%
|
1.250,00
|
1.244,00
|
1.256,00
|
1.254,25
|
| 06-03-2024 |
296.680 |
1,05%
|
1.234,00
|
1.231,50
|
1.248,00
|
1.247,00
|
| 05-03-2024 |
587.281 |
-1,36%
|
1.245,50
|
1.228,50
|
1.256,50
|
1.234,00
|
| 04-03-2024 |
509.586 |
0,77%
|
1.245,00
|
1.238,00
|
1.255,25
|
1.251,00
|
| 01-03-2024 |
526.585 |
-0,48%
|
1.260,00
|
1.227,00
|
1.260,50
|
1.241,50
|
| 29-02-2024 |
787.863 |
2,55%
|
1.222,00
|
1.220,75
|
1.253,50
|
1.247,50
|
| 28-02-2024 |
453.185 |
0,58%
|
1.213,00
|
1.209,50
|
1.228,25
|
1.216,50
|
| 27-02-2024 |
388.701 |
-0,06%
|
1.211,50
|
1.197,75
|
1.213,50
|
1.209,50
|
| 26-02-2024 |
522.523 |
-0,23%
|
1.215,50
|
1.209,00
|
1.225,00
|
1.210,25
|
| 23-02-2024 |
461.523 |
0,37%
|
1.211,50
|
1.210,00
|
1.218,25
|
1.213,00
|
| 22-02-2024 |
638.283 |
3,03%
|
1.182,00
|
1.182,00
|
1.210,25
|
1.208,50
|
| 21-02-2024 |
297.631 |
0,17%
|
1.175,50
|
1.160,75
|
1.178,50
|
1.173,00
|
| 20-02-2024 |
374.130 |
-1,43%
|
1.188,00
|
1.160,50
|
1.188,50
|
1.171,00
|
| 19-02-2024 |
268.148 |
0,98%
|
1.172,00
|
1.170,00
|
1.189,25
|
1.188,00
|
| 16-02-2024 |
488.211 |
1,01%
|
1.165,00
|
1.160,00
|
1.177,50
|
1.176,50
|
| 15-02-2024 |
457.663 |
-0,28%
|
1.178,50
|
1.157,50
|
1.181,50
|
1.164,75
|
| 14-02-2024 |
494.023 |
1,17%
|
1.163,00
|
1.157,00
|
1.174,50
|
1.168,00
|
| 13-02-2024 |
501.609 |
-1,75%
|
1.163,00
|
1.131,50
|
1.169,00
|
1.154,50
|
| 12-02-2024 |
392.493 |
-1,24%
|
1.194,50
|
1.174,50
|
1.195,00
|
1.175,00
|
| 09-02-2024 |
591.569 |
1,62%
|
1.173,00
|
1.173,00
|
1.196,50
|
1.189,75
|
| 08-02-2024 |
622.210 |
0,45%
|
1.173,50
|
1.168,00
|
1.186,25
|
1.170,75
|
| 07-02-2024 |
442.950 |
0,69%
|
1.151,00
|
1.149,50
|
1.168,50
|
1.165,50
|
| 06-02-2024 |
308.281 |
0,26%
|
1.158,50
|
1.154,50
|
1.163,50
|
1.157,50
|
| 05-02-2024 |
399.297 |
-1,24%
|
1.166,50
|
1.154,50
|
1.171,50
|
1.154,50
|
| 02-02-2024 |
231.378 |
-0,38%
|
1.183,00
|
1.162,00
|
1.184,50
|
1.169,00
|
| 01-02-2024 |
398.758 |
-0,38%
|
1.175,50
|
1.170,50
|
1.185,00
|
1.173,50
|
| 31-01-2024 |
423.050 |
-1,07%
|
1.195,00
|
1.173,00
|
1.196,00
|
1.178,00
|
| 30-01-2024 |
492.543 |
1,43%
|
1.177,50
|
1.176,00
|
1.192,25
|
1.190,75
|
| 29-01-2024 |
491.315 |
-0,34%
|
1.176,00
|
1.164,50
|
1.179,00
|
1.174,00
|
| 26-01-2024 |
596.307 |
1,05%
|
1.168,25
|
1.161,00
|
1.183,50
|
1.178,00
|
| 25-01-2024 |
372.016 |
1,02%
|
1.153,00
|
1.149,00
|
1.168,75
|
1.165,75
|
| 24-01-2024 |
507.310 |
0,04%
|
1.164,50
|
1.139,00
|
1.169,00
|
1.154,00
|
| 23-01-2024 |
575.737 |
-0,02%
|
1.154,50
|
1.142,00
|
1.155,50
|
1.153,50
|
| 22-01-2024 |
628.619 |
0,11%
|
1.129,00
|
1.124,50
|
1.154,25
|
1.153,75
|
| 19-01-2024 |
345.174 |
-0,69%
|
1.164,50
|
1.150,00
|
1.164,50
|
1.152,50
|
| 18-01-2024 |
753.253 |
0,74%
|
1.142,50
|
1.125,00
|
1.162,50
|
1.160,50
|
| 17-01-2024 |
701.985 |
-0,41%
|
1.145,50
|
1.140,50
|
1.153,00
|
1.152,00
|
| 16-01-2024 |
424.684 |
-0,28%
|
1.154,25
|
1.147,50
|
1.163,00
|
1.156,75
|
| 15-01-2024 |
330.437 |
-1,02%
|
1.165,00
|
1.158,00
|
1.170,50
|
1.160,00
|
| 12-01-2024 |
556.790 |
1,78%
|
1.164,50
|
1.163,25
|
1.177,50
|
1.172,00
|
| 11-01-2024 |
554.784 |
-0,22%
|
1.152,50
|
1.148,00
|
1.165,25
|
1.151,50
|
| 10-01-2024 |
532.230 |
0,22%
|
1.151,75
|
1.146,00
|
1.158,00
|
1.154,00
|
| 09-01-2024 |
475.867 |
-0,13%
|
1.155,50
|
1.135,00
|
1.157,00
|
1.151,50
|
| 08-01-2024 |
545.027 |
1,63%
|
1.133,00
|
1.129,00
|
1.156,50
|
1.153,00
|
| 05-01-2024 |
502.645 |
-1,43%
|
1.137,50
|
1.125,50
|
1.140,00
|
1.134,50
|
| 04-01-2024 |
547.578 |
-0,35%
|
1.159,00
|
1.143,50
|
1.162,00
|
1.151,00
|
| 03-01-2024 |
433.613 |
-1,03%
|
1.163,50
|
1.149,50
|
1.170,00
|
1.155,00
|
| 02-01-2024 |
540.461 |
-1,02%
|
1.174,00
|
1.162,00
|
1.187,75
|
1.167,00
|
| 29-12-2023 |
344.754 |
-0,21%
|
1.181,25
|
1.178,00
|
1.186,50
|
1.179,00
|
| 28-12-2023 |
387.260 |
-0,25%
|
1.181,50
|
1.178,25
|
1.187,75
|
1.181,50
|
| 27-12-2023 |
366.134 |
0,30%
|
1.186,00
|
1.177,00
|
1.187,50
|
1.184,50
|
| 26-12-2023 |
188.841 |
0,21%
|
1.177,50
|
1.175,50
|
1.185,50
|
1.181,00
|
| 22-12-2023 |
188.841 |
0,21%
|
1.177,50
|
1.175,50
|
1.185,50
|
1.181,00
|
| 21-12-2023 |
508.876 |
0,17%
|
1.174,50
|
1.171,50
|
1.184,00
|
1.178,50
|
| 20-12-2023 |
721.375 |
0,36%
|
1.174,50
|
1.169,50
|
1.180,00
|
1.176,50
|
Por favor leia o