BiG | O banco que entende os seus valores.

SES SA (SESG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
31/10/2025	387.180	-2,78%	6,805	6,565	6,805	6,645
30/10/2025	369.024	-3,12%	7,00	6,79	7,08	6,835
29/10/2025	783.217	5,06%	6,64	6,59	7,055	7,055
28/10/2025	364.859	-0,15%	6,685	6,52	6,715	6,715
27/10/2025	262.269	1,05%	6,65	6,61	6,79	6,725
24/10/2025	278.260	1,29%	6,725	6,515	6,725	6,655
23/10/2025	334.856	3,79%	6,325	6,325	6,57	6,57
22/10/2025	371.171	0,32%	6,305	6,25	6,385	6,33
21/10/2025	534.140	-1,79%	6,375	6,155	6,375	6,31
20/10/2025	328.044	-0,23%	6,45	6,32	6,475	6,425
17/10/2025	686.265	-0,31%	6,43	6,29	6,445	6,44
16/10/2025	406.991	-1,52%	6,685	6,44	6,75	6,46
15/10/2025	348.619	2,02%	6,50	6,485	6,625	6,56
14/10/2025	338.110	1,98%	6,27	6,205	6,43	6,43
13/10/2025	219.906	1,71%	6,55	6,305	6,555	6,305
10/10/2025	412.244	-1,90%	6,595	6,40	6,595	6,445
09/10/2025	388.001	2,50%	6,43	6,405	6,70	6,57
08/10/2025	524.371	-1,08%	6,49	6,38	6,53	6,41
07/10/2025	444.159	-1,82%	6,605	6,335	6,605	6,48
06/10/2025	674.905	-2,00%	6,70	6,515	6,70	6,60
03/10/2025	536.056	0,82%	6,70	6,585	6,735	6,735
02/10/2025	979.779	0,91%	6,805	6,58	7,03	6,68
01/10/2025	447.694	2,08%	6,49	6,31	6,62	6,62
30/09/2025	716.357	-0,38%	6,57	6,37	6,60	6,485
29/09/2025	575.026	4,33%	6,235	6,195	6,51	6,51
26/09/2025	262.089	2,80%	6,14	6,14	6,27	6,24
25/09/2025	538.773	-0,33%	6,035	5,915	6,125	6,07
24/09/2025	268.573	-1,77%	6,275	6,07	6,33	6,09
23/09/2025	391.560	-0,16%	6,30	6,20	6,38	6,20
22/09/2025	484.322	1,80%	6,095	6,01	6,22	6,21
19/09/2025	1.918.961	0,33%	6,115	6,025	6,25	6,10
18/09/2025	439.528	-3,11%	6,30	5,95	6,30	6,08
17/09/2025	418.073	-0,40%	6,33	6,185	6,365	6,275
16/09/2025	276.261	0,56%	6,28	6,17	6,34	6,30
15/09/2025	374.785	2,96%	6,15	6,15	6,38	6,265
12/09/2025	468.268	2,27%	5,95	5,915	6,20	6,085
11/09/2025	232.345	1,45%	5,865	5,835	5,95	5,95
10/09/2025	207.077	-0,51%	5,90	5,795	5,91	5,865
09/09/2025	151.419	2,70%	5,77	5,735	5,95	5,895
08/09/2025	245.324	-1,03%	5,82	5,695	5,82	5,74
05/09/2025	249.522	-0,17%	5,70	5,70	5,89	5,80
04/09/2025	241.819	2,74%	5,665	5,65	5,83	5,81
03/09/2025	263.813	-2,84%	5,85	5,64	5,875	5,655
02/09/2025	238.150	-1,52%	5,98	5,795	5,98	5,82
01/09/2025	157.441	-1,01%	5,95	5,855	6,005	5,91
29/08/2025	168.039	0,25%	6,00	5,875	6,00	5,97
28/08/2025	134.854	0,08%	5,995	5,92	6,005	5,955
27/08/2025	157.846	0,00%	5,945	5,90	5,995	5,95
26/08/2025	437.806	0,85%	5,835	5,78	6,00	5,95
25/08/2025	130.995	-1,59%	6,025	5,90	6,035	5,90
22/08/2025	253.525	1,70%	5,89	5,89	6,01	5,995
21/08/2025	202.205	-0,25%	5,835	5,82	5,95	5,895
20/08/2025	152.406	0,43%	5,87	5,83	5,975	5,91
19/08/2025	215.184	-2,24%	6,00	5,87	6,00	5,885
18/08/2025	260.955	0,42%	5,99	5,94	6,035	6,02
15/08/2025	160.066	-0,66%	6,035	5,98	6,06	5,995
14/08/2025	353.164	-1,23%	6,125	6,02	6,185	6,035
13/08/2025	269.809	1,58%	6,065	6,035	6,25	6,11
12/08/2025	166.600	-2,28%	6,095	5,975	6,13	6,015
11/08/2025	204.520	1,40%	6,12	6,075	6,20	6,155
08/08/2025	353.337	-0,33%	6,01	6,01	6,29	6,07
07/08/2025	329.298	-2,25%	6,195	6,005	6,20	6,09
06/08/2025	282.405	-2,35%	6,375	6,16	6,38	6,23
05/08/2025	484.693	0,55%	6,32	6,165	6,46	6,38
04/08/2025	480.886	3,17%	6,17	6,135	6,345	6,345
01/08/2025	408.475	1,74%	6,02	5,965	6,15	6,15
31/07/2025	972.320	1,00%	6,08	5,67	6,095	6,045
30/07/2025	358.809	-0,50%	6,05	5,94	6,05	5,985
29/07/2025	353.743	-0,33%	6,04	5,92	6,04	6,015
28/07/2025	576.669	-3,98%	6,25	6,005	6,275	6,035
25/07/2025	207.109	0,48%	6,25	6,195	6,345	6,285
24/07/2025	479.918	-0,71%	6,42	6,245	6,42	6,255
23/07/2025	669.361	-1,87%	6,415	6,30	6,515	6,30
22/07/2025	269.539	1,82%	6,33	6,25	6,44	6,42
21/07/2025	417.822	-0,08%	6,34	6,19	6,34	6,305
18/07/2025	356.736	-0,71%	6,37	6,31	6,415	6,31
17/07/2025	465.671	4,18%	6,125	6,125	6,495	6,355
16/07/2025	510.179	-2,24%	6,255	6,025	6,30	6,10
15/07/2025	273.155	-0,72%	6,305	6,23	6,305	6,24
14/07/2025	619.775	0,96%	6,21	6,155	6,385	6,285
11/07/2025	322.615	-0,16%	6,235	6,18	6,30	6,225
10/07/2025	510.198	0,65%	6,22	6,15	6,49	6,235
09/07/2025	404.420	1,47%	6,14	6,11	6,425	6,195
08/07/2025	365.839	-2,40%	6,25	6,015	6,25	6,105
07/07/2025	263.990	0,08%	6,28	6,20	6,315	6,255
04/07/2025	283.939	-0,48%	6,285	6,12	6,285	6,25
03/07/2025	471.016	0,80%	6,28	6,245	6,34	6,28
02/07/2025	484.146	1,96%	6,07	6,02	6,30	6,23
01/07/2025	470.611	1,16%	6,035	5,975	6,18	6,11
30/06/2025	473.835	-0,58%	6,14	6,01	6,23	6,04
27/06/2025	506.955	3,85%	5,89	5,85	6,155	6,075
26/06/2025	563.484	-0,43%	6,08	5,635	6,08	5,85
25/06/2025	321.429	0,51%	5,775	5,715	5,92	5,875
24/06/2025	659.598	-3,31%	6,04	5,845	6,08	5,845
23/06/2025	692.123	-2,42%	6,015	5,96	6,19	6,045
20/06/2025	3.018.477	6,63%	5,80	5,725	6,305	6,195
19/06/2025	523.815	5,83%	5,48	5,41	5,825	5,81
18/06/2025	684.188	5,17%	5,20	5,175	5,49	5,49
17/06/2025	211.709	3,06%	5,035	5,025	5,23	5,22
16/06/2025	332.294	-1,84%	5,215	5,05	5,215	5,065