SEMAPA Soc Inv Gestao SGPS (SEM)
Exportar para Excel
< 1 2 3 4 5 > >> |
12/12/2023 |
10.513 |
0,15%
|
13,32
|
13,30
|
13,36
|
13,36
|
11/12/2023 |
17.827 |
-0,15%
|
13,38
|
13,32
|
13,40
|
13,34
|
08/12/2023 |
70.665 |
-0,74%
|
13,46
|
13,28
|
13,52
|
13,36
|
07/12/2023 |
6.455 |
0,15%
|
13,52
|
13,44
|
13,52
|
13,46
|
06/12/2023 |
22.647 |
-0,30%
|
13,44
|
13,42
|
13,52
|
13,44
|
05/12/2023 |
12.237 |
0,00%
|
13,50
|
13,42
|
13,54
|
13,48
|
04/12/2023 |
8.436 |
0,00%
|
13,48
|
13,44
|
13,60
|
13,48
|
01/12/2023 |
15.384 |
-0,59%
|
13,46
|
13,46
|
13,66
|
13,48
|
30/11/2023 |
32.247 |
0,30%
|
13,52
|
13,44
|
13,56
|
13,56
|
29/11/2023 |
12.625 |
0,30%
|
13,52
|
13,40
|
13,60
|
13,52
|
28/11/2023 |
8.973 |
-0,15%
|
13,60
|
13,44
|
13,60
|
13,48
|
27/11/2023 |
18.836 |
0,30%
|
13,46
|
13,46
|
13,64
|
13,50
|
24/11/2023 |
7.728 |
-0,15%
|
13,54
|
13,46
|
13,58
|
13,46
|
23/11/2023 |
21.108 |
0,15%
|
13,50
|
13,46
|
13,54
|
13,48
|
22/11/2023 |
27.896 |
-0,15%
|
13,54
|
13,46
|
13,54
|
13,46
|
21/11/2023 |
22.897 |
-0,15%
|
13,58
|
13,46
|
13,58
|
13,48
|
20/11/2023 |
21.251 |
-0,44%
|
13,56
|
13,48
|
13,62
|
13,50
|
17/11/2023 |
9.562 |
0,74%
|
13,50
|
13,44
|
13,56
|
13,56
|
16/11/2023 |
16.291 |
-0,59%
|
13,66
|
13,40
|
13,66
|
13,46
|
15/11/2023 |
9.413 |
-0,44%
|
13,52
|
13,52
|
13,66
|
13,54
|
14/11/2023 |
9.225 |
-0,44%
|
13,72
|
13,52
|
13,72
|
13,60
|
13/11/2023 |
24.910 |
-0,44%
|
13,80
|
13,56
|
13,80
|
13,66
|
10/11/2023 |
7.111 |
-0,58%
|
13,90
|
13,72
|
13,90
|
13,72
|
09/11/2023 |
29.110 |
1,03%
|
13,62
|
13,60
|
13,92
|
13,80
|
08/11/2023 |
42.373 |
1,79%
|
13,48
|
13,42
|
13,66
|
13,66
|
07/11/2023 |
30.731 |
-1,90%
|
13,70
|
13,34
|
13,70
|
13,42
|
06/11/2023 |
11.421 |
-0,29%
|
13,60
|
13,60
|
13,70
|
13,68
|
03/11/2023 |
41.493 |
1,93%
|
13,40
|
13,40
|
13,74
|
13,72
|
02/11/2023 |
28.646 |
0,60%
|
13,36
|
13,28
|
13,46
|
13,46
|
01/11/2023 |
23.545 |
0,15%
|
13,38
|
13,28
|
13,42
|
13,38
|
31/10/2023 |
46.945 |
-1,18%
|
13,60
|
13,26
|
13,60
|
13,36
|
30/10/2023 |
20.798 |
0,60%
|
13,50
|
13,42
|
13,70
|
13,52
|
27/10/2023 |
21.318 |
-1,47%
|
13,36
|
13,30
|
13,60
|
13,44
|
26/10/2023 |
33.790 |
2,25%
|
13,20
|
13,20
|
13,64
|
13,64
|
25/10/2023 |
20.914 |
-0,45%
|
13,36
|
13,24
|
13,46
|
13,34
|
24/10/2023 |
16.634 |
0,45%
|
13,32
|
13,32
|
13,48
|
13,40
|
23/10/2023 |
27.914 |
-2,34%
|
13,62
|
13,24
|
13,62
|
13,34
|
20/10/2023 |
11.737 |
-0,29%
|
13,58
|
13,56
|
13,74
|
13,66
|
19/10/2023 |
7.802 |
-1,01%
|
13,80
|
13,66
|
13,80
|
13,70
|
18/10/2023 |
13.406 |
-0,43%
|
13,96
|
13,82
|
14,02
|
13,84
|
17/10/2023 |
62.199 |
2,51%
|
13,64
|
13,64
|
14,14
|
13,90
|
16/10/2023 |
9.449 |
-0,15%
|
13,54
|
13,50
|
13,58
|
13,56
|
13/10/2023 |
25.665 |
0,59%
|
13,50
|
13,42
|
13,58
|
13,58
|
12/10/2023 |
29.396 |
0,15%
|
13,52
|
13,48
|
13,62
|
13,50
|
11/10/2023 |
27.740 |
0,60%
|
13,40
|
13,40
|
13,52
|
13,48
|
10/10/2023 |
12.141 |
0,00%
|
13,44
|
13,28
|
13,44
|
13,40
|
09/10/2023 |
13.645 |
-0,45%
|
13,26
|
13,26
|
13,54
|
13,40
|
06/10/2023 |
9.378 |
0,45%
|
13,36
|
13,20
|
13,46
|
13,46
|
05/10/2023 |
6.460 |
1,06%
|
13,36
|
13,14
|
13,40
|
13,40
|
04/10/2023 |
6.220 |
-1,19%
|
13,38
|
13,24
|
13,38
|
13,26
|
03/10/2023 |
14.654 |
-0,59%
|
13,46
|
13,36
|
13,46
|
13,42
|
02/10/2023 |
8.528 |
-0,74%
|
13,54
|
13,46
|
13,66
|
13,50
|
29/09/2023 |
57.620 |
2,41%
|
13,28
|
13,26
|
13,74
|
13,60
|
28/09/2023 |
5.187 |
-0,30%
|
13,12
|
13,12
|
13,32
|
13,28
|
27/09/2023 |
21.478 |
-0,15%
|
13,36
|
13,26
|
13,36
|
13,32
|
26/09/2023 |
5.202 |
0,30%
|
13,30
|
13,30
|
13,38
|
13,34
|
25/09/2023 |
15.252 |
-0,45%
|
13,40
|
13,20
|
13,40
|
13,30
|
22/09/2023 |
6.811 |
0,45%
|
13,30
|
13,24
|
13,36
|
13,36
|
21/09/2023 |
23.499 |
0,00%
|
13,32
|
13,30
|
13,36
|
13,30
|
20/09/2023 |
28.140 |
0,15%
|
13,30
|
13,22
|
13,32
|
13,30
|
19/09/2023 |
32.508 |
0,76%
|
13,22
|
13,16
|
13,32
|
13,28
|
18/09/2023 |
18.711 |
0,46%
|
13,24
|
13,02
|
13,24
|
13,18
|
15/09/2023 |
31.295 |
-0,76%
|
13,32
|
13,12
|
13,32
|
13,12
|
14/09/2023 |
16.096 |
-0,30%
|
13,24
|
13,22
|
13,30
|
13,22
|
13/09/2023 |
4.857 |
-0,30%
|
13,32
|
13,26
|
13,32
|
13,26
|
12/09/2023 |
7.949 |
0,61%
|
13,24
|
13,18
|
13,30
|
13,30
|
11/09/2023 |
15.536 |
0,76%
|
13,20
|
13,18
|
13,30
|
13,22
|
08/09/2023 |
14.686 |
0,00%
|
13,20
|
13,06
|
13,20
|
13,12
|
07/09/2023 |
11.167 |
-0,61%
|
13,20
|
13,10
|
13,20
|
13,12
|
06/09/2023 |
4.055 |
-0,45%
|
13,20
|
13,20
|
13,30
|
13,20
|
05/09/2023 |
9.366 |
-0,60%
|
13,34
|
13,20
|
13,38
|
13,26
|
04/09/2023 |
3.583 |
0,00%
|
13,38
|
13,34
|
13,44
|
13,34
|
01/09/2023 |
19.074 |
-0,45%
|
13,46
|
13,32
|
13,46
|
13,34
|
31/08/2023 |
5.946 |
-0,89%
|
13,48
|
13,30
|
13,48
|
13,36
|
30/08/2023 |
7.209 |
0,45%
|
13,40
|
13,38
|
13,50
|
13,48
|
29/08/2023 |
25.833 |
0,60%
|
13,40
|
13,38
|
13,50
|
13,42
|
28/08/2023 |
29.723 |
0,76%
|
13,24
|
13,22
|
13,36
|
13,34
|
25/08/2023 |
19.164 |
0,61%
|
13,20
|
13,16
|
13,24
|
13,24
|
24/08/2023 |
26.744 |
0,15%
|
13,20
|
13,16
|
13,24
|
13,16
|
23/08/2023 |
15.253 |
0,00%
|
13,22
|
13,06
|
13,22
|
13,14
|
22/08/2023 |
5.392 |
-0,15%
|
13,20
|
13,14
|
13,24
|
13,14
|
21/08/2023 |
8.662 |
0,00%
|
13,10
|
13,10
|
13,20
|
13,16
|
18/08/2023 |
16.714 |
0,00%
|
13,16
|
13,06
|
13,18
|
13,16
|
17/08/2023 |
9.060 |
0,77%
|
13,06
|
13,06
|
13,18
|
13,16
|
16/08/2023 |
14.364 |
1,08%
|
12,96
|
12,90
|
13,12
|
13,06
|
15/08/2023 |
7.464 |
0,16%
|
12,94
|
12,88
|
12,96
|
12,92
|
14/08/2023 |
12.083 |
-0,31%
|
12,92
|
12,90
|
12,96
|
12,90
|
11/08/2023 |
6.559 |
-0,31%
|
13,06
|
12,92
|
13,06
|
12,94
|
10/08/2023 |
5.346 |
-0,31%
|
13,10
|
12,94
|
13,10
|
12,98
|
09/08/2023 |
15.004 |
0,77%
|
12,98
|
12,96
|
13,10
|
13,02
|
08/08/2023 |
8.384 |
0,78%
|
12,88
|
12,80
|
12,94
|
12,92
|
07/08/2023 |
12.927 |
-0,77%
|
12,82
|
12,82
|
12,90
|
12,82
|
04/08/2023 |
9.569 |
0,31%
|
13,00
|
12,88
|
13,00
|
12,92
|
03/08/2023 |
32.065 |
-0,62%
|
12,98
|
12,80
|
12,98
|
12,88
|
02/08/2023 |
9.445 |
-1,82%
|
13,14
|
12,96
|
13,14
|
12,96
|
01/08/2023 |
6.761 |
0,00%
|
13,20
|
13,10
|
13,20
|
13,20
|
31/07/2023 |
22.280 |
-0,90%
|
13,32
|
13,14
|
13,32
|
13,20
|
28/07/2023 |
26.761 |
0,91%
|
13,22
|
13,22
|
13,40
|
13,32
|
27/07/2023 |
71.082 |
0,00%
|
13,24
|
13,10
|
13,24
|
13,20
|
26/07/2023 |
73.721 |
-0,15%
|
13,08
|
13,08
|
13,24
|
13,20
|