SEMAPA Soc Inv Gestao SGPS (SEM)
Exportar para Excel
<< < 2 3 4 5 6 > |
17-10-2022 |
6.836 |
1,47%
|
12,68
|
12,10
|
12,68
|
12,40
|
14-10-2022 |
19.772 |
1,83%
|
12,20
|
12,20
|
12,36
|
12,22
|
13-10-2022 |
9.773 |
0,17%
|
11,94
|
11,92
|
12,10
|
12,00
|
12-10-2022 |
15.886 |
-1,16%
|
12,08
|
11,98
|
12,14
|
11,98
|
11-10-2022 |
8.248 |
-0,33%
|
12,12
|
12,10
|
12,22
|
12,12
|
10-10-2022 |
5.100 |
-0,33%
|
12,16
|
12,08
|
12,16
|
12,16
|
07-10-2022 |
2.535 |
0,00%
|
12,20
|
12,18
|
12,20
|
12,20
|
06-10-2022 |
4.540 |
-0,49%
|
12,42
|
12,20
|
12,42
|
12,20
|
05-10-2022 |
4.269 |
-1,13%
|
12,22
|
12,22
|
12,28
|
12,26
|
04-10-2022 |
10.763 |
1,47%
|
12,28
|
12,24
|
12,46
|
12,40
|
03-10-2022 |
5.961 |
0,00%
|
12,16
|
12,06
|
12,22
|
12,22
|
30-09-2022 |
22.707 |
0,16%
|
12,14
|
12,06
|
12,24
|
12,22
|
29-09-2022 |
3.369 |
-1,14%
|
12,34
|
12,14
|
12,36
|
12,20
|
28-09-2022 |
12.376 |
-2,68%
|
12,68
|
12,28
|
12,68
|
12,34
|
27-09-2022 |
2.605 |
2,76%
|
12,48
|
12,32
|
12,68
|
12,68
|
26-09-2022 |
34.101 |
-0,96%
|
12,04
|
12,04
|
12,50
|
12,34
|
23-09-2022 |
17.430 |
-3,86%
|
12,80
|
12,36
|
12,82
|
12,46
|
22-09-2022 |
10.769 |
-0,31%
|
12,80
|
12,68
|
12,98
|
12,96
|
21-09-2022 |
23.181 |
2,69%
|
12,50
|
12,50
|
13,08
|
13,00
|
20-09-2022 |
17.452 |
-3,51%
|
13,14
|
12,30
|
13,20
|
12,66
|
19-09-2022 |
7.785 |
-0,30%
|
13,30
|
13,08
|
13,40
|
13,12
|
16-09-2022 |
8.449 |
-2,81%
|
13,98
|
13,16
|
13,98
|
13,16
|
15-09-2022 |
18.016 |
-3,29%
|
14,00
|
13,46
|
14,06
|
13,54
|
14-09-2022 |
4.614 |
-0,43%
|
14,00
|
14,00
|
14,12
|
14,00
|
13-09-2022 |
5.486 |
0,29%
|
14,04
|
13,94
|
14,06
|
14,06
|
12-09-2022 |
2.341 |
0,14%
|
14,36
|
14,02
|
14,36
|
14,02
|
09-09-2022 |
8.446 |
-1,41%
|
14,14
|
14,00
|
14,32
|
14,00
|
08-09-2022 |
8.276 |
0,42%
|
14,04
|
13,90
|
14,20
|
14,20
|
07-09-2022 |
7.744 |
1,00%
|
14,00
|
13,88
|
14,24
|
14,14
|
06-09-2022 |
5.421 |
1,74%
|
13,70
|
13,70
|
14,00
|
14,00
|
05-09-2022 |
11.425 |
-2,96%
|
14,08
|
13,74
|
14,08
|
13,76
|
02-09-2022 |
12.282 |
-2,21%
|
14,50
|
13,98
|
14,50
|
14,18
|
01-09-2022 |
12.561 |
3,57%
|
14,00
|
13,80
|
14,50
|
14,50
|
31-08-2022 |
11.195 |
0,00%
|
13,96
|
13,96
|
14,26
|
14,00
|
30-08-2022 |
6.749 |
-0,71%
|
14,10
|
13,98
|
14,10
|
14,00
|
29-08-2022 |
6.777 |
-0,84%
|
14,02
|
13,98
|
14,10
|
14,10
|
26-08-2022 |
7.811 |
-0,42%
|
14,36
|
14,22
|
14,38
|
14,22
|
25-08-2022 |
7.377 |
-1,65%
|
14,52
|
14,28
|
14,52
|
14,28
|
24-08-2022 |
4.021 |
-0,28%
|
14,52
|
14,48
|
14,52
|
14,52
|
23-08-2022 |
12.637 |
0,83%
|
14,44
|
14,24
|
14,70
|
14,56
|
22-08-2022 |
916 |
-1,50%
|
14,60
|
14,40
|
14,60
|
14,44
|
19-08-2022 |
3.202 |
0,83%
|
14,70
|
14,52
|
14,70
|
14,66
|
18-08-2022 |
12.423 |
0,28%
|
14,50
|
14,50
|
14,60
|
14,54
|
17-08-2022 |
3.376 |
0,69%
|
14,56
|
14,42
|
14,56
|
14,50
|
16-08-2022 |
2.741 |
-1,10%
|
14,50
|
14,40
|
14,52
|
14,40
|
15-08-2022 |
1.299 |
0,41%
|
14,36
|
14,36
|
14,56
|
14,56
|
12-08-2022 |
16.131 |
0,00%
|
14,48
|
14,48
|
14,60
|
14,50
|
11-08-2022 |
7.880 |
-0,82%
|
14,70
|
14,38
|
14,70
|
14,50
|
10-08-2022 |
5.136 |
0,41%
|
14,56
|
14,40
|
14,62
|
14,62
|
09-08-2022 |
12.763 |
0,41%
|
14,68
|
14,48
|
14,68
|
14,56
|
08-08-2022 |
17.995 |
1,68%
|
14,30
|
14,28
|
14,56
|
14,50
|
05-08-2022 |
32.498 |
0,42%
|
14,20
|
14,14
|
14,68
|
14,26
|
04-08-2022 |
9.972 |
1,00%
|
14,02
|
14,02
|
14,24
|
14,20
|
03-08-2022 |
2.363 |
0,72%
|
13,96
|
13,96
|
14,08
|
14,06
|
02-08-2022 |
12.131 |
-0,71%
|
14,30
|
13,92
|
14,30
|
13,96
|
01-08-2022 |
54.189 |
-1,54%
|
14,44
|
14,04
|
14,80
|
14,06
|
29-07-2022 |
28.157 |
1,13%
|
14,14
|
14,04
|
14,40
|
14,28
|
28-07-2022 |
15.680 |
0,86%
|
14,08
|
13,78
|
14,22
|
14,12
|
27-07-2022 |
8.256 |
1,30%
|
13,74
|
13,74
|
14,00
|
14,00
|
26-07-2022 |
11.555 |
-0,43%
|
13,92
|
13,76
|
13,96
|
13,82
|
25-07-2022 |
5.906 |
0,43%
|
13,84
|
13,84
|
13,96
|
13,88
|
22-07-2022 |
13.061 |
0,44%
|
13,78
|
13,78
|
14,10
|
13,82
|
21-07-2022 |
17.794 |
0,15%
|
13,64
|
13,64
|
13,84
|
13,76
|
20-07-2022 |
8.835 |
0,00%
|
13,68
|
13,68
|
13,74
|
13,74
|
19-07-2022 |
6.199 |
0,00%
|
13,70
|
13,70
|
13,74
|
13,74
|
18-07-2022 |
5.145 |
0,15%
|
13,72
|
13,70
|
13,76
|
13,74
|
15-07-2022 |
7.328 |
3,16%
|
13,42
|
13,42
|
13,72
|
13,72
|
14-07-2022 |
7.708 |
-0,60%
|
13,22
|
13,18
|
13,34
|
13,30
|
13-07-2022 |
3.340 |
0,30%
|
13,30
|
13,28
|
13,38
|
13,38
|
12-07-2022 |
9.502 |
-2,91%
|
13,56
|
13,32
|
13,60
|
13,34
|
11-07-2022 |
15.874 |
1,18%
|
13,58
|
13,46
|
13,74
|
13,74
|
08-07-2022 |
28.070 |
3,04%
|
13,22
|
13,14
|
13,58
|
13,58
|
07-07-2022 |
32.459 |
2,01%
|
13,00
|
12,98
|
13,20
|
13,18
|
06-07-2022 |
28.735 |
-2,56%
|
13,24
|
12,88
|
13,30
|
12,92
|
05-07-2022 |
15.519 |
-3,21%
|
13,74
|
13,22
|
13,84
|
13,26
|
04-07-2022 |
11.337 |
1,94%
|
13,54
|
13,54
|
13,86
|
13,70
|
01-07-2022 |
6.368 |
0,00%
|
13,44
|
13,38
|
13,50
|
13,44
|
30-06-2022 |
10.166 |
-2,33%
|
13,26
|
13,26
|
13,66
|
13,44
|
29-06-2022 |
28.390 |
1,63%
|
13,38
|
13,34
|
13,76
|
13,76
|
28-06-2022 |
18.309 |
2,11%
|
13,40
|
13,36
|
13,76
|
13,54
|
27-06-2022 |
10.063 |
-0,15%
|
13,28
|
13,16
|
13,34
|
13,26
|
24-06-2022 |
19.455 |
-0,15%
|
13,22
|
13,14
|
13,34
|
13,28
|
23-06-2022 |
10.861 |
-2,35%
|
13,46
|
13,30
|
13,48
|
13,30
|
22-06-2022 |
17.152 |
-1,02%
|
13,54
|
13,26
|
13,70
|
13,62
|
21-06-2022 |
6.790 |
0,29%
|
13,74
|
13,74
|
13,92
|
13,76
|
20-06-2022 |
15.654 |
-0,15%
|
13,72
|
13,50
|
13,72
|
13,72
|
17-06-2022 |
29.854 |
-2,55%
|
14,10
|
13,68
|
14,10
|
13,74
|
16-06-2022 |
13.206 |
1,29%
|
14,00
|
13,92
|
14,10
|
14,10
|
15-06-2022 |
19.433 |
1,02%
|
14,10
|
13,80
|
14,10
|
13,92
|
14-06-2022 |
20.816 |
0,44%
|
13,60
|
13,60
|
13,84
|
13,78
|
13-06-2022 |
64.051 |
-4,46%
|
14,30
|
13,54
|
14,30
|
13,72
|
10-06-2022 |
32.196 |
-3,62%
|
14,86
|
14,26
|
14,86
|
14,36
|
09-06-2022 |
57.927 |
-3,75%
|
15,48
|
14,64
|
15,48
|
14,90
|
08-06-2022 |
18.195 |
0,13%
|
15,50
|
15,42
|
15,58
|
15,48
|
07-06-2022 |
45.553 |
0,52%
|
15,46
|
15,36
|
15,58
|
15,46
|
06-06-2022 |
70.532 |
1,27%
|
15,78
|
15,78
|
15,94
|
15,90
|
03-06-2022 |
14.585 |
0,26%
|
15,70
|
15,66
|
15,72
|
15,70
|
02-06-2022 |
12.825 |
-0,89%
|
15,80
|
15,64
|
15,80
|
15,66
|
01-06-2022 |
49.729 |
-0,13%
|
16,30
|
15,66
|
16,30
|
15,80
|
31-05-2022 |
79.209 |
2,20%
|
15,50
|
15,50
|
16,22
|
15,82
|