Sage Group PLC / The (SGE)
| Data | Quant. | Var. | P.Abertura | P.Mínimo | P.Máximo | P.Fecho |
|---|---|---|---|---|---|---|
| << < 2 3 4 5 6 > >> | ||||||
| 14/11/2024 | 400.988 | 1,03% | 1.060,00 | 1.059,50 | 1.077,75 | 1.075,50 |
| 13/11/2024 | 396.918 | 0,00% | 1.055,50 | 1.039,50 | 1.065,00 | 1.064,50 |
| 12/11/2024 | 442.364 | -1,30% | 1.065,50 | 1.064,00 | 1.077,00 | 1.064,50 |
| 11/11/2024 | 395.782 | 3,40% | 1.047,00 | 1.046,00 | 1.078,50 | 1.078,50 |
| 08/11/2024 | 476.110 | 0,99% | 1.037,00 | 1.029,00 | 1.045,75 | 1.043,00 |
| 07/11/2024 | 359.307 | 2,86% | 1.011,00 | 1.010,00 | 1.036,25 | 1.032,75 |
| 06/11/2024 | 595.640 | 1,23% | 1.007,50 | 999,80 | 1.017,25 | 1.004,00 |
| 05/11/2024 | 277.790 | 0,96% | 980,60 | 978,20 | 994,40 | 991,80 |
| 04/11/2024 | 347.638 | 0,12% | 981,00 | 974,30 | 983,80 | 982,40 |
| 01/11/2024 | 491.276 | 1,22% | 971,40 | 962,20 | 985,40 | 981,20 |
| 31/10/2024 | 559.604 | -2,16% | 977,00 | 960,00 | 982,80 | 969,40 |
| 30/10/2024 | 437.199 | -1,51% | 1.003,00 | 989,00 | 1.006,50 | 990,80 |
| 29/10/2024 | 367.129 | -0,79% | 1.013,50 | 1.002,75 | 1.018,00 | 1.006,00 |
| 28/10/2024 | 360.648 | 0,30% | 1.017,50 | 1.012,25 | 1.020,00 | 1.014,00 |
| 25/10/2024 | 165.897 | -0,54% | 1.022,00 | 1.004,50 | 1.024,00 | 1.011,00 |
| 24/10/2024 | 206.601 | 0,35% | 1.017,50 | 1.012,50 | 1.023,50 | 1.016,50 |
| 23/10/2024 | 289.603 | -1,32% | 1.026,75 | 1.013,00 | 1.030,50 | 1.013,00 |
| 22/10/2024 | 377.022 | -0,05% | 1.030,00 | 1.024,00 | 1.040,25 | 1.026,50 |
| 21/10/2024 | 148.475 | -0,77% | 1.039,50 | 1.025,50 | 1.043,00 | 1.027,00 |
| 18/10/2024 | 287.764 | 0,63% | 1.027,00 | 1.025,00 | 1.039,75 | 1.035,00 |
| 17/10/2024 | 345.655 | 1,33% | 1.015,00 | 1.013,00 | 1.028,50 | 1.028,50 |
| 16/10/2024 | 208.164 | 0,05% | 1.018,50 | 1.014,50 | 1.028,00 | 1.015,00 |
| 15/10/2024 | 322.603 | -0,73% | 1.030,00 | 1.009,50 | 1.037,00 | 1.014,50 |
| 14/10/2024 | 148.616 | 1,04% | 1.010,00 | 1.010,00 | 1.023,25 | 1.022,00 |
| 11/10/2024 | 192.870 | 0,30% | 1.011,50 | 1.006,50 | 1.014,50 | 1.011,50 |
| 10/10/2024 | 270.572 | -0,84% | 1.016,00 | 1.000,00 | 1.016,00 | 1.008,50 |
| 09/10/2024 | 252.957 | 1,60% | 1.003,50 | 1.001,50 | 1.018,00 | 1.017,00 |
| 08/10/2024 | 334.169 | -0,40% | 992,60 | 984,40 | 1.002,50 | 1.001,00 |
| 07/10/2024 | 262.999 | 0,68% | 1.004,00 | 998,00 | 1.006,00 | 1.005,00 |
| 04/10/2024 | 359.476 | -0,78% | 998,60 | 992,80 | 1.008,25 | 998,20 |
| 03/10/2024 | 211.609 | -0,79% | 1.015,00 | 1.004,00 | 1.018,75 | 1.006,00 |
| 02/10/2024 | 415.201 | 0,85% | 1.006,50 | 999,90 | 1.014,50 | 1.014,00 |
| 01/10/2024 | 537.480 | -1,52% | 1.026,50 | 1.001,00 | 1.032,00 | 1.005,50 |
| 30/09/2024 | 327.359 | -1,14% | 1.021,00 | 1.020,00 | 1.035,75 | 1.021,00 |
| 27/09/2024 | 366.432 | 0,27% | 1.026,00 | 1.019,75 | 1.032,75 | 1.032,75 |
| 26/09/2024 | 465.663 | 1,06% | 1.028,00 | 1.025,00 | 1.037,50 | 1.030,00 |
| 25/09/2024 | 191.858 | -0,88% | 1.019,50 | 1.009,50 | 1.022,50 | 1.019,25 |
| 24/09/2024 | 302.735 | 1,06% | 1.023,50 | 1.018,00 | 1.028,50 | 1.028,25 |
| 23/09/2024 | 518.216 | 0,59% | 1.013,50 | 1.008,00 | 1.021,00 | 1.017,50 |
| 20/09/2024 | 276.418 | -1,89% | 1.022,00 | 1.009,00 | 1.023,50 | 1.011,50 |
| 19/09/2024 | 301.989 | 2,74% | 1.013,00 | 1.011,00 | 1.033,00 | 1.031,00 |
| 18/09/2024 | 198.481 | % | 1.017,00 | 1.001,50 | 1.017,00 | 1.003,50 |
| 17/09/2024 | 382.220 | % | 1.023,50 | 1.018,00 | 1.028,00 | 1.018,25 |
| 16/09/2024 | 194.095 | % | 1.026,00 | 1.018,50 | 1.029,50 | 1.018,50 |
| 13/09/2024 | 427.098 | % | 1.033,50 | 1.025,25 | 1.042,00 | 1.030,50 |
| 12/09/2024 | 580.422 | % | 1.021,50 | 1.012,50 | 1.035,50 | 1.032,50 |
| 11/09/2024 | 373.011 | % | 995,40 | 989,80 | 1.000,00 | 994,60 |
| 10/09/2024 | 407.452 | % | 992,40 | 992,40 | 1.007,50 | 1.000,00 |
| 09/09/2024 | 183.445 | % | 989,20 | 985,60 | 1.000,00 | 997,20 |
| 06/09/2024 | 389.392 | % | 991,00 | 983,00 | 998,80 | 983,80 |
| 05/09/2024 | 605.512 | % | 999,80 | 980,60 | 1.008,00 | 992,60 |
| 04/09/2024 | 462.719 | % | 1.001,50 | 977,60 | 1.007,00 | 981,00 |
| 03/09/2024 | 284.931 | % | 1.019,00 | 1.009,00 | 1.025,00 | 1.010,00 |
| 02/09/2024 | 332.897 | % | 1.007,50 | 1.007,50 | 1.017,00 | 1.015,25 |
| 30/08/2024 | 327.754 | % | 1.018,00 | 1.013,50 | 1.032,50 | 1.015,50 |
| 29/08/2024 | 674.456 | % | 1.004,50 | 1.004,50 | 1.019,00 | 1.012,00 |
| 28/08/2024 | 389.059 | % | 1.014,00 | 1.006,00 | 1.016,00 | 1.008,50 |
| 27/08/2024 | 907.717 | % | 996,40 | 996,40 | 1.012,50 | 1.003,00 |
| 23/08/2024 | 354.252 | % | 1.015,00 | 1.001,50 | 1.015,00 | 1.003,00 |
| 22/08/2024 | 213.425 | % | 1.019,50 | 1.019,00 | 1.027,50 | 1.019,00 |
| 21/08/2024 | 253.321 | % | 1.026,50 | 1.021,50 | 1.029,00 | 1.022,50 |
| 20/08/2024 | 179.134 | % | 1.024,50 | 1.019,75 | 1.035,00 | 1.020,75 |
| 19/08/2024 | 128.878 | % | 1.015,00 | 1.014,50 | 1.034,50 | 1.031,00 |
| 16/08/2024 | 223.643 | % | 1.029,00 | 1.016,00 | 1.030,50 | 1.016,25 |
| 15/08/2024 | 494.121 | % | 1.021,50 | 1.012,50 | 1.033,50 | 1.030,00 |
| 14/08/2024 | 201.879 | % | 1.019,50 | 1.014,00 | 1.023,50 | 1.018,25 |
| 13/08/2024 | 255.147 | % | 1.008,00 | 995,60 | 1.011,00 | 1.010,00 |
| 12/08/2024 | 284.009 | % | 1.000,00 | 997,40 | 1.004,50 | 1.002,25 |
| 09/08/2024 | 332.365 | % | 1.004,50 | 998,20 | 1.009,50 | 1.000,00 |
| 08/08/2024 | 924.364 | % | 1.007,50 | 984,80 | 1.010,00 | 1.000,25 |
| 07/08/2024 | 456.309 | % | 1.019,00 | 1.002,50 | 1.023,00 | 1.016,00 |
| 06/08/2024 | 294.899 | % | 1.018,00 | 1.011,50 | 1.023,50 | 1.013,50 |
| 05/08/2024 | 740.179 | % | 1.023,50 | 1.005,50 | 1.026,50 | 1.012,00 |
| 02/08/2024 | 966.185 | % | 1.056,50 | 1.032,50 | 1.064,00 | 1.041,75 |
| 01/08/2024 | 709.270 | % | 1.081,50 | 1.074,00 | 1.088,50 | 1.076,00 |
| 31/07/2024 | 440.666 | % | 1.080,50 | 1.076,75 | 1.094,00 | 1.089,00 |
| 30/07/2024 | 954.110 | % | 1.060,50 | 998,40 | 1.077,00 | 1.074,75 |
| 29/07/2024 | 436.915 | % | 1.085,00 | 1.082,00 | 1.096,50 | 1.089,50 |
| 26/07/2024 | 516.841 | % | 1.061,00 | 1.060,50 | 1.081,25 | 1.081,00 |
| 25/07/2024 | 441.659 | % | 1.034,00 | 1.025,00 | 1.057,50 | 1.055,25 |
| 24/07/2024 | 290.955 | % | 1.050,00 | 1.043,75 | 1.054,50 | 1.044,00 |
| 23/07/2024 | 374.901 | % | 1.053,00 | 1.050,00 | 1.068,50 | 1.060,50 |
| 22/07/2024 | 162.852 | % | 1.046,50 | 1.044,50 | 1.061,00 | 1.053,50 |
| 19/07/2024 | 236.168 | % | 1.036,50 | 1.032,75 | 1.043,00 | 1.041,50 |
| 18/07/2024 | 414.189 | % | 1.044,50 | 1.042,00 | 1.059,50 | 1.047,00 |
| 17/07/2024 | 291.202 | % | 1.049,00 | 1.035,00 | 1.053,00 | 1.040,75 |
| 16/07/2024 | 215.755 | % | 1.044,50 | 1.044,00 | 1.056,75 | 1.056,00 |
| 15/07/2024 | 163.846 | % | 1.057,25 | 1.043,50 | 1.062,50 | 1.047,00 |
| 12/07/2024 | 149.102 | % | 1.058,00 | 1.049,50 | 1.064,00 | 1.064,00 |
| 11/07/2024 | 488.053 | % | 1.035,00 | 1.030,50 | 1.055,00 | 1.052,50 |
| 10/07/2024 | 237.194 | % | 1.055,50 | 1.033,25 | 1.059,00 | 1.035,50 |
| 09/07/2024 | 300.600 | % | 1.064,50 | 1.055,50 | 1.069,50 | 1.056,25 |
| 08/07/2024 | 256.533 | % | 1.084,50 | 1.063,00 | 1.088,50 | 1.065,00 |
| 05/07/2024 | 275.514 | 0,60% | 1.079,50 | 1.035,50 | 1.084,50 | 1.035,50 |
| 04/07/2024 | 163.058 | -0,81% | 1.081,75 | 1.076,00 | 1.084,00 | 1.076,50 |
| 03/07/2024 | 220.516 | 1,00% | 1.079,50 | 1.077,50 | 1.089,50 | 1.085,25 |
| 02/07/2024 | 613.016 | -0,39% | 1.072,50 | 1.067,50 | 1.076,50 | 1.074,50 |
| 01/07/2024 | 385.577 | -0,94% | 1.091,50 | 1.076,50 | 1.091,50 | 1.078,75 |
| 28/06/2024 | 344.591 | 0,05% | 1.090,50 | 1.083,00 | 1.095,00 | 1.089,00 |
| 27/06/2024 | 347.413 | -0,50% | 1.093,50 | 1.082,25 | 1.094,50 | 1.088,50 |
Fale Connosco
- Agências
- apoio@big.pt
- 213 305 377 - chamada para rede fixa nacional
(dias úteis das 8:00 às 21:00)
