SEMAPA Soc Inv Gestao SGPS (SEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
07/03/2023	24.308	-0,70%	14,18	14,10	14,24	14,16
06/03/2023	17.774	-0,70%	14,36	14,20	14,36	14,26
03/03/2023	23.349	0,42%	14,40	14,26	14,40	14,36
02/03/2023	65.571	0,00%	14,32	14,18	14,40	14,30
01/03/2023	64.655	-0,28%	14,50	14,18	14,50	14,30
28/02/2023	205.041	3,31%	14,00	13,88	14,38	14,34
27/02/2023	45.662	2,06%	13,60	13,60	13,94	13,88
24/02/2023	66.645	0,74%	13,54	13,50	13,72	13,60
23/02/2023	27.921	0,90%	13,32	13,32	13,56	13,50
22/02/2023	33.258	0,30%	13,34	13,14	13,38	13,38
21/02/2023	25.019	-0,30%	13,48	13,28	13,48	13,34
20/02/2023	68.386	0,30%	13,36	13,30	13,60	13,38
17/02/2023	71.257	1,06%	13,24	13,14	13,36	13,34
16/02/2023	15.087	0,00%	13,20	13,14	13,24	13,20
15/02/2023	14.943	0,30%	13,16	13,14	13,24	13,20
14/02/2023	31.167	0,61%	13,14	13,12	13,26	13,16
13/02/2023	39.723	0,62%	13,10	13,00	13,14	13,08
10/02/2023	75.095	0,62%	12,92	12,78	13,06	13,00
09/02/2023	38.854	0,78%	12,90	12,80	12,98	12,92
08/02/2023	160.188	2,07%	12,66	12,58	12,90	12,82
07/02/2023	26.097	0,97%	12,50	12,40	12,58	12,56
06/02/2023	48.337	0,97%	12,44	12,32	12,48	12,44
03/02/2023	91.637	1,15%	12,26	12,00	12,32	12,32
02/02/2023	600.027	-3,64%	12,68	11,96	12,76	12,18
01/02/2023	84.706	4,29%	12,14	12,14	12,64	12,64
31/01/2023	19.552	0,66%	12,14	12,06	12,14	12,12
30/01/2023	41.473	-0,98%	12,26	11,96	12,26	12,08
27/01/2023	23.441	0,00%	12,22	12,18	12,24	12,20
26/01/2023	29.213	0,49%	12,30	12,14	12,30	12,20
25/01/2023	35.345	-0,49%	12,14	12,04	12,24	12,14
24/01/2023	15.384	-0,65%	12,32	12,16	12,32	12,20
23/01/2023	9.675	0,49%	12,20	12,20	12,28	12,28
20/01/2023	14.005	0,16%	12,30	12,20	12,30	12,22
19/01/2023	23.837	-0,33%	12,34	12,16	12,34	12,20
18/01/2023	19.605	-0,33%	12,32	12,24	12,36	12,24
17/01/2023	82.844	-1,76%	12,58	12,10	12,58	12,28
16/01/2023	15.927	-0,16%	12,66	12,48	12,66	12,50
13/01/2023	29.068	0,16%	12,60	12,48	12,60	12,52
12/01/2023	26.868	0,64%	12,42	12,42	12,50	12,50
11/01/2023	43.387	-1,43%	12,50	12,42	12,54	12,42
10/01/2023	36.784	0,00%	12,70	12,48	12,70	12,60
09/01/2023	75.016	0,48%	12,70	12,50	12,70	12,60
06/01/2023	33.804	-0,32%	12,56	12,42	12,60	12,54
05/01/2023	24.992	1,13%	12,44	12,44	12,60	12,58
04/01/2023	20.338	-0,80%	12,60	12,44	12,64	12,44
03/01/2023	40.341	-0,48%	12,66	12,50	12,74	12,54
02/01/2023	53.428	1,94%	12,52	12,36	12,66	12,60
30/12/2022	41.376	-1,44%	12,54	12,36	12,54	12,36
29/12/2022	39.867	1,29%	12,38	12,34	12,54	12,54
28/12/2022	26.967	-0,64%	12,48	12,36	12,48	12,38
27/12/2022	39.837	0,81%	12,52	12,36	12,52	12,46
23/12/2022	17.415	-0,48%	12,54	12,36	12,54	12,36
22/12/2022	22.475	-1,43%	12,74	12,38	12,74	12,42
21/12/2022	19.773	2,11%	12,34	12,34	12,60	12,60
20/12/2022	29.255	-0,16%	12,34	12,26	12,36	12,34
19/12/2022	26.105	0,16%	12,24	12,22	12,44	12,36
16/12/2022	52.530	-1,12%	12,50	12,16	12,50	12,34
15/12/2022	174.860	-4,00%	12,94	12,48	12,94	12,48
14/12/2022	85.473	0,46%	12,96	12,74	13,00	13,00
13/12/2022	54.645	1,41%	12,90	12,82	12,94	12,94
12/12/2022	48.603	1,27%	12,64	12,54	12,84	12,76
09/12/2022	135.421	1,29%	12,60	12,58	12,98	12,60
08/12/2022	316.023	-0,58%	13,90	13,48	13,92	13,70
07/12/2022	62.735	0,29%	13,80	13,72	13,88	13,78
06/12/2022	192.799	-1,72%	14,00	13,48	14,06	13,74
05/12/2022	78.403	1,90%	13,92	13,72	14,08	13,98
02/12/2022	722.092	-7,67%	14,86	13,28	14,90	13,72
01/12/2022	93.291	3,63%	14,60	14,60	15,20	14,86
30/11/2022	10.038	2,14%	14,06	14,06	14,40	14,34
29/11/2022	31.106	-1,82%	14,30	14,00	14,40	14,04
28/11/2022	6.453	0,42%	14,20	14,20	14,34	14,30
25/11/2022	4.604	0,99%	14,16	14,08	14,24	14,24
24/11/2022	10.664	-0,98%	14,30	14,06	14,30	14,10
23/11/2022	9.561	0,28%	14,30	14,14	14,30	14,24
22/11/2022	9.543	1,14%	14,08	14,08	14,22	14,20
21/11/2022	32.202	2,33%	13,80	13,80	14,30	14,04
18/11/2022	17.072	-0,58%	13,80	13,54	13,86	13,72
17/11/2022	8.068	-0,43%	13,92	13,80	13,94	13,80
16/11/2022	7.574	-0,57%	13,92	13,86	13,98	13,86
15/11/2022	9.024	-0,29%	13,90	13,90	14,14	13,94
14/11/2022	7.797	0,58%	13,84	13,84	13,98	13,98
11/11/2022	13.141	0,73%	13,80	13,80	13,98	13,90
10/11/2022	16.940	1,92%	13,44	13,44	13,80	13,80
09/11/2022	45.111	1,65%	13,46	13,40	13,56	13,54
08/11/2022	88.703	3,10%	13,00	13,00	13,40	13,32
07/11/2022	69.420	-1,37%	13,18	12,74	13,60	12,92
04/11/2022	8.405	2,18%	12,96	12,84	13,16	13,10
03/11/2022	5.136	-0,16%	12,94	12,80	12,98	12,82
02/11/2022	6.651	-0,62%	12,98	12,80	12,98	12,84
01/11/2022	14.389	0,31%	12,90	12,80	13,00	12,92
31/10/2022	5.360	0,00%	13,00	12,88	13,00	12,88
28/10/2022	6.299	1,26%	12,76	12,68	12,88	12,88
27/10/2022	7.467	-1,70%	13,18	12,72	13,18	12,72
26/10/2022	7.785	-1,22%	13,06	12,94	13,06	12,94
25/10/2022	7.001	1,71%	13,02	12,88	13,18	13,10
24/10/2022	7.498	1,26%	12,94	12,88	13,24	12,88
21/10/2022	6.932	1,11%	12,56	12,56	12,96	12,72
20/10/2022	13.107	-0,63%	12,60	12,46	12,90	12,58
19/10/2022	3.541	0,32%	12,38	12,38	12,66	12,66
18/10/2022	3.714	1,77%	12,32	12,32	12,66	12,62