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 >
21/01/2025	349.026	0,59%	3,036	3,004	3,05	3,05
20/01/2025	323.634	0,87%	3,066	2,974	3,066	3,032
17/01/2025	468.713	3,02%	2,926	2,906	3,006	3,006
16/01/2025	465.328	0,83%	2,928	2,848	2,93	2,918
15/01/2025	681.241	0,21%	2,94	2,832	2,94	2,894
14/01/2025	611.898	-0,76%	2,924	2,83	2,95	2,888
13/01/2025	888.251	-2,09%	2,97	2,842	2,976	2,91
09/01/2025	329.361	-1,55%	3,05	2,972	3,104	2,972
08/01/2025	378.253	-4,08%	3,242	3,09	3,242	3,106
07/01/2025	528.750	1,06%	3,216	3,21	3,282	3,238
06/01/2025	562.236	4,03%	3,092	3,034	3,212	3,204
03/01/2025	398.410	-0,65%	3,108	3,068	3,11	3,08
02/01/2025	342.900	1,37%	3,08	3,038	3,116	3,10
31/12/2024	0	1,26%	3,04	3,016	3,082	3,058
30/12/2024	475.314	1,55%	2,97	2,968	3,042	3,02
27/12/2024	532.134	1,16%	2,94	2,94	3,002	2,974
26/12/2024	0	-0,41%	2,954	2,922	2,96	2,94
24/12/2024	0	-0,41%	2,954	2,922	2,96	2,952
23/12/2024	688.907	0,07%	2,944	2,924	3,01	2,952
20/12/2024	5.129.895	-1,14%	2,964	2,864	2,964	2,95
19/12/2024	887.534	-3,93%	3,06	2,962	3,06	2,984
18/12/2024	0	-1,40%	3,166	3,106	3,216	3,106
17/12/2024	984.278	-0,38%	3,148	3,106	3,164	3,15
16/12/2024	548.997	-1,06%	3,18	3,122	3,198	3,162
13/12/2024	723.121	-1,84%	3,25	3,142	3,266	3,196
12/12/2024	533.780	2,07%	3,266	3,196	3,266	3,256
11/12/2024	566.226	-3,57%	3,306	3,186	3,314	3,19
10/12/2024	552.286	0,73%	3,272	3,224	3,308	3,308
09/12/2024	655.810	-1,32%	3,36	3,274	3,378	3,284
06/12/2024	568.408	2,72%	3,266	3,264	3,33	3,328
05/12/2024	926.240	-0,37%	3,256	3,228	3,288	3,24
04/12/2024	694.295	2,26%	3,18	3,152	3,252	3,252
03/12/2024	913.555	-0,50%	3,212	3,166	3,214	3,18
02/12/2024	691.729	-1,96%	3,228	3,164	3,25	3,196
29/11/2024	608.002	-1,33%	3,32	3,246	3,328	3,26
28/11/2024	325.629	-1,55%	3,326	3,304	3,378	3,304
27/11/2024	632.976	-1,18%	3,362	3,276	3,372	3,356
26/11/2024	600.939	-0,99%	3,388	3,35	3,44	3,396
25/11/2024	1.657.064	1,66%	3,394	3,368	3,444	3,43
22/11/2024	416.535	2,24%	3,316	3,314	3,408	3,374
21/11/2024	633.029	0,92%	3,27	3,236	3,314	3,30
20/11/2024	561.104	-0,85%	3,314	3,258	3,336	3,27
19/11/2024	798.924	-0,24%	3,32	3,22	3,34	3,298
18/11/2024	634.778	-2,36%	3,40	3,302	3,41	3,306
15/11/2024	460.477	-0,12%	3,42	3,364	3,432	3,386
14/11/2024	659.486	3,10%	3,294	3,294	3,412	3,39
13/11/2024	676.469	-0,12%	3,28	3,252	3,326	3,288
12/11/2024	718.267	-3,74%	3,37	3,292	3,414	3,292
11/11/2024	881.326	0,83%	3,45	3,364	3,46	3,42
08/11/2024	751.631	-2,14%	3,44	3,392	3,478	3,392
07/11/2024	963.287	-1,03%	3,55	3,442	3,824	3,466
06/11/2024	462.391	-2,18%	3,536	3,50	3,632	3,502
05/11/2024	403.432	-1,21%	3,62	3,58	3,636	3,58
04/11/2024	277.436	0,39%	3,61	3,594	3,69	3,624
01/11/2024	308.561	-1,58%	3,666	3,61	3,694	3,61
31/10/2024	407.132	0,22%	3,662	3,61	3,668	3,668
30/10/2024	599.518	-2,14%	3,724	3,616	3,74	3,66
29/10/2024	475.786	-1,89%	3,814	3,722	3,818	3,74
28/10/2024	198.818	-0,11%	3,828	3,812	3,882	3,812
25/10/2024	442.490	0,00%	3,816	3,78	3,852	3,816
24/10/2024	340.038	-0,42%	3,822	3,796	3,93	3,816
23/10/2024	570.484	0,21%	3,814	3,81	3,868	3,832
22/10/2024	698.998	-0,42%	3,824	3,722	3,846	3,824
21/10/2024	433.242	-0,26%	3,85	3,832	3,90	3,84
18/10/2024	553.369	-0,36%	3,86	3,848	3,92	3,85
17/10/2024	473.931	0,00%	3,862	3,862	3,958	3,864
16/10/2024	915.457	1,21%	3,808	3,78	3,864	3,864
15/10/2024	661.563	1,01%	3,804	3,766	3,87	3,818
14/10/2024	649.377	1,67%	3,982	3,78	4,092	3,78
11/10/2024	957.654	-7,38%	4,16	3,938	4,202	3,964
10/10/2024	486.407	-2,02%	4,36	4,256	4,38	4,28
09/10/2024	230.501	-0,86%	4,406	4,368	4,422	4,368
08/10/2024	384.332	-2,74%	4,53	4,404	4,53	4,406
07/10/2024	325.644	0,44%	4,51	4,474	4,57	4,53
04/10/2024	459.466	1,76%	4,456	4,456	4,59	4,51
03/10/2024	503.816	-1,07%	4,504	4,41	4,548	4,432
02/10/2024	516.324	-1,06%	4,518	4,48	4,55	4,48
01/10/2024	465.412	0,67%	4,50	4,476	4,542	4,528
30/09/2024	425.311	-1,14%	4,55	4,478	4,57	4,498
27/09/2024	444.601	0,58%	4,54	4,506	4,628	4,55
26/09/2024	421.936	-1,52%	4,62	4,488	4,634	4,524
25/09/2024	267.935	-0,61%	4,592	4,548	4,622	4,594
24/09/2024	399.503	2,35%	4,538	4,536	4,638	4,622
23/09/2024	340.710	-0,79%	4,55	4,47	4,554	4,516
20/09/2024	1.255.479	-2,74%	4,684	4,536	4,69	4,552
19/09/2024	565.331	-1,85%	4,79	4,68	4,834	4,68
18/09/2024	516.414	0,25%	4,724	4,724	4,818	4,768
17/09/2024	433.384	-0,50%	4,786	4,744	4,826	4,756
16/09/2024	300.873	-1,20%	4,80	4,758	4,864	4,78
13/09/2024	216.623	1,98%	4,76	4,752	4,876	4,838
12/09/2024	318.669	0,42%	4,768	4,734	4,82	4,744
11/09/2024	335.359	-0,76%	4,88	4,718	4,88	4,724
10/09/2024	305.982	-2,42%	4,846	4,72	4,87	4,76
09/09/2024	314.443	1,50%	4,886	4,844	4,97	4,878
06/09/2024	285.590	-1,80%	4,89	4,798	4,956	4,806
05/09/2024	307.321	-0,81%	4,91	4,894	4,98	4,894
04/09/2024	379.173	1,31%	4,82	4,79	4,98	4,934
03/09/2024	318.772	-1,34%	4,94	4,87	4,964	4,87
02/09/2024	250.850	1,36%	4,89	4,844	4,952	4,936
30/08/2024	980.842	0,58%	4,81	4,81	4,892	4,87