BiG | O banco que entende os seus valores.

SES SA (SESG)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/06/2025	224.202	-1,71%	5,20	5,07	5,26	5,16
12/06/2025	412.340	0,38%	5,25	5,205	5,40	5,25
11/06/2025	412.509	4,18%	5,08	5,02	5,255	5,23
10/06/2025	231.021	0,40%	4,97	4,97	5,05	5,02
09/06/2025	284.682	0,24%	5,07	5,00	5,10	5,00
06/06/2025	298.059	-1,13%	5,015	4,96	5,055	4,988
05/06/2025	281.681	-1,47%	5,15	4,988	5,15	5,045
04/06/2025	323.891	0,89%	5,055	5,025	5,12	5,12
03/06/2025	330.812	-0,20%	5,08	5,025	5,16	5,075
02/06/2025	440.469	1,30%	5,02	4,914	5,085	5,085
30/05/2025	487.707	-2,90%	5,21	5,02	5,265	5,02
29/05/2025	160.571	1,67%	5,10	5,09	5,215	5,17
28/05/2025	212.743	0,89%	5,05	4,998	5,095	5,085
27/05/2025	453.205	-3,82%	5,245	4,968	5,27	5,04
26/05/2025	476.358	3,87%	5,10	5,07	5,30	5,24
23/05/2025	300.606	0,90%	5,025	4,95	5,125	5,045
22/05/2025	293.912	-2,44%	5,095	4,918	5,095	5,00
21/05/2025	430.272	3,58%	4,95	4,95	5,15	5,125
20/05/2025	295.718	1,44%	4,858	4,834	5,005	4,948
19/05/2025	179.928	1,88%	4,784	4,71	4,88	4,878
16/05/2025	195.236	0,59%	4,778	4,75	4,82	4,788
15/05/2025	212.380	-1,04%	4,896	4,72	4,896	4,76
14/05/2025	400.576	-0,74%	4,862	4,742	4,908	4,81
13/05/2025	532.857	3,37%	4,682	4,682	4,97	4,846
12/05/2025	515.341	-3,50%	4,84	4,672	4,858	4,688
09/05/2025	322.329	1,00%	4,838	4,78	4,976	4,858
08/05/2025	383.061	1,01%	4,734	4,65	4,81	4,81
07/05/2025	361.918	-2,58%	4,90	4,74	4,92	4,762
06/05/2025	477.327	-3,11%	4,944	4,712	5,03	4,888
05/05/2025	690.769	11,07%	4,536	4,532	5,045	5,045
02/05/2025	561.288	-2,49%	4,694	4,476	4,712	4,542
30/04/2025	836.452	4,02%	4,672	4,496	4,796	4,658
29/04/2025	556.049	-2,40%	4,582	4,372	4,618	4,478
28/04/2025	357.086	-1,16%	4,67	4,588	4,71	4,588
25/04/2025	200.250	-1,40%	4,708	4,562	4,722	4,642
24/04/2025	466.279	3,38%	4,60	4,566	4,72	4,708
23/04/2025	654.072	-7,96%	4,952	4,554	5,005	4,554
22/04/2025	386.514	0,61%	4,92	4,896	5,045	4,948
17/04/2025	378.321	0,70%	4,834	4,82	4,992	4,918
16/04/2025	519.468	-2,81%	4,954	4,838	4,996	4,884
15/04/2025	438.870	5,57%	4,82	4,82	5,035	5,025
14/04/2025	430.349	1,58%	4,98	4,76	5,06	4,76
11/04/2025	304.137	0,53%	4,948	4,92	5,075	4,932
10/04/2025	975.230	-1,49%	5,185	4,832	5,25	4,906
09/04/2025	362.440	-2,45%	5,005	4,834	5,04	4,98
08/04/2025	442.643	0,39%	5,17	5,025	5,175	5,105
07/04/2025	916.464	-0,97%	4,948	4,738	5,115	5,085
04/04/2025	729.550	-0,39%	5,60	5,095	5,60	5,135
03/04/2025	527.108	-1,34%	5,33	5,125	5,33	5,155
02/04/2025	437.486	-2,15%	5,35	5,17	5,38	5,225
01/04/2025	494.751	-2,20%	5,58	5,34	5,60	5,34
31/03/2025	471.495	-1,98%	5,50	5,46	5,685	5,46
28/03/2025	797.493	3,15%	5,335	5,335	5,66	5,57
27/03/2025	1.160.634	-0,28%	5,51	5,33	5,71	5,40
26/03/2025	808.256	0,46%	5,305	5,01	5,52	5,415
25/03/2025	605.196	4,05%	5,15	5,15	5,45	5,39
24/03/2025	938.060	-0,77%	5,21	4,948	5,235	5,18
21/03/2025	2.390.661	-2,06%	5,35	5,22	5,41	5,22
20/03/2025	333.753	-1,30%	5,465	5,27	5,53	5,33
19/03/2025	645.033	-2,00%	5,50	5,34	5,555	5,40
18/03/2025	905.230	-6,69%	6,00	5,51	6,00	5,51
17/03/2025	1.178.938	7,56%	5,625	5,60	6,045	5,905
14/03/2025	601.662	-2,83%	5,58	5,415	5,64	5,49
13/03/2025	1.169.521	3,39%	5,435	5,37	5,695	5,65
12/03/2025	1.332.221	-3,62%	5,59	5,32	5,635	5,465
11/03/2025	1.322.806	1,80%	5,45	5,155	5,69	5,67
10/03/2025	1.573.096	5,99%	5,41	5,25	5,595	5,57
07/03/2025	1.125.175	-3,31%	5,31	4,80	5,31	5,255
06/03/2025	2.425.715	12,39%	5,09	4,746	5,56	5,435
05/03/2025	1.640.931	-1,31%	5,085	4,822	5,16	4,836
04/03/2025	2.985.842	13,69%	4,348	4,326	5,26	4,90
03/03/2025	924.210	2,67%	4,15	4,078	4,416	4,31
28/02/2025	857.923	-2,91%	4,244	4,198	4,306	4,198
27/02/2025	1.049.930	11,62%	3,846	3,846	4,324	4,324
26/02/2025	1.037.727	5,85%	3,748	3,702	3,928	3,874
25/02/2025	454.422	-0,49%	3,658	3,638	3,722	3,66
24/02/2025	308.139	2,57%	3,622	3,604	3,708	3,678
21/02/2025	231.237	-0,17%	3,562	3,56	3,644	3,586
20/02/2025	294.237	0,79%	3,618	3,568	3,642	3,592
19/02/2025	535.853	-6,46%	3,806	3,552	3,82	3,564
18/02/2025	478.750	-0,78%	3,842	3,744	3,842	3,81
17/02/2025	269.440	-2,04%	3,90	3,818	3,954	3,84
14/02/2025	694.521	-2,44%	3,996	3,832	4,016	3,92
13/02/2025	446.660	1,52%	4,122	3,974	4,15	4,018
12/02/2025	483.704	2,17%	3,87	3,862	3,964	3,958
11/02/2025	486.692	3,36%	3,656	3,656	3,874	3,874
10/02/2025	678.987	-0,58%	3,82	3,662	3,838	3,748
07/02/2025	1.431.540	7,41%	3,444	3,408	3,788	3,77
06/02/2025	759.804	11,22%	3,21	3,208	3,518	3,51
05/02/2025	402.867	0,83%	3,118	3,09	3,16	3,156
04/02/2025	298.492	-1,01%	3,17	3,114	3,18	3,13
03/02/2025	391.740	0,83%	3,07	3,036	3,162	3,162
31/01/2025	359.910	1,16%	3,10	3,096	3,15	3,136
30/01/2025	275.669	0,65%	3,088	3,08	3,12	3,10
29/01/2025	490.597	-0,65%	3,106	3,038	3,128	3,08
28/01/2025	373.544	-0,32%	3,116	3,088	3,122	3,10
27/01/2025	441.666	0,13%	3,104	3,082	3,156	3,11
24/01/2025	480.722	1,37%	3,01	3,01	3,106	3,106
23/01/2025	235.051	0,59%	3,034	3,016	3,064	3,064
22/01/2025	406.112	-0,13%	3,03	3,00	3,052	3,046