SEMAPA Soc Inv Gestao SGPS (SEM)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/05/2025	41.059	-2,71%	18,48	17,82	18,48	17,92
22/05/2025	40.490	-0,22%	18,48	18,34	18,64	18,42
21/05/2025	25.696	0,44%	18,50	18,26	18,50	18,46
20/05/2025	34.047	1,10%	18,20	18,18	18,40	18,38
19/05/2025	30.470	1,11%	17,94	17,70	18,24	18,18
16/05/2025	26.825	-1,21%	18,20	17,76	18,30	17,98
15/05/2025	46.971	2,25%	17,78	17,68	18,20	18,20
14/05/2025	38.521	0,76%	17,726	17,40	17,888	17,80
13/05/2025	29.754	0,26%	17,684	17,56	17,72	17,666
12/05/2025	34.737	2,20%	17,454	17,41	17,676	17,62
09/05/2025	79.505	0,14%	17,112	16,52	17,24	17,24
08/05/2025	23.026	-1,59%	17,50	17,168	17,598	17,216
07/05/2025	31.336	0,20%	17,50	17,384	17,60	17,494
06/05/2025	17.026	0,55%	17,412	17,324	17,49	17,46
05/05/2025	33.224	0,93%	17,10	17,10	17,43	17,364
02/05/2025	87.134	4,33%	16,542	16,536	17,262	17,204
30/04/2025	31.263	1,34%	16,296	16,27	16,49	16,49
29/04/2025	23.856	1,71%	16,20	16,07	16,272	16,272
28/04/2025	14.003	-0,97%	16,198	15,994	16,29	15,998
25/04/2025	7.903	0,44%	16,198	16,064	16,198	16,154
24/04/2025	24.823	-0,35%	16,082	16,00	16,184	16,084
23/04/2025	26.009	0,44%	16,17	16,08	16,25	16,14
22/04/2025	92.319	2,15%	15,68	15,638	16,20	16,07
17/04/2025	10.729	0,38%	15,658	15,588	15,78	15,732
16/04/2025	13.395	0,67%	15,53	15,53	15,694	15,672
15/04/2025	13.942	1,09%	15,504	15,402	15,574	15,568
14/04/2025	29.289	-0,49%	15,50	15,29	15,634	15,40
11/04/2025	25.956	1,12%	15,354	15,072	15,476	15,476
10/04/2025	55.654	3,20%	15,556	15,104	15,614	15,304
09/04/2025	20.849	-2,37%	15,04	14,668	15,04	14,83
08/04/2025	32.698	2,44%	14,95	14,802	15,278	15,19
07/04/2025	117.215	-1,02%	14,36	13,62	15,058	14,828
04/04/2025	78.517	-2,73%	15,36	14,86	15,40	14,98
03/04/2025	31.313	-1,66%	15,66	15,38	15,66	15,40
02/04/2025	17.823	1,69%	15,32	15,32	15,66	15,66
01/04/2025	18.091	0,79%	15,40	15,32	15,48	15,40
31/03/2025	17.733	-1,42%	15,50	15,18	15,50	15,28
28/03/2025	15.176	-1,15%	15,62	15,44	15,70	15,50
27/03/2025	30.292	-0,38%	15,80	15,44	15,80	15,68
26/03/2025	13.026	-0,38%	15,88	15,74	15,88	15,74
25/03/2025	29.820	1,28%	15,62	15,60	15,84	15,80
24/03/2025	54.379	1,96%	15,36	15,34	15,82	15,60
21/03/2025	31.751	0,13%	15,36	15,26	15,36	15,30
20/03/2025	21.634	-0,65%	15,30	15,06	15,34	15,28
19/03/2025	36.975	1,59%	15,22	15,20	15,38	15,38
18/03/2025	13.264	0,40%	15,08	14,98	15,16	15,14
17/03/2025	13.545	0,53%	14,98	14,98	15,08	15,08
14/03/2025	25.348	0,27%	14,98	14,80	15,02	15,00
13/03/2025	29.206	-0,66%	15,14	14,84	15,14	14,96
12/03/2025	24.116	-0,13%	15,20	15,00	15,20	15,06
11/03/2025	37.860	-0,79%	15,22	15,08	15,22	15,08
10/03/2025	29.321	-0,26%	15,34	15,20	15,34	15,20
07/03/2025	21.234	-0,65%	15,38	15,22	15,38	15,24
06/03/2025	30.274	0,79%	15,38	15,20	15,46	15,34
05/03/2025	57.109	1,47%	15,10	15,10	15,46	15,22
04/03/2025	85.198	-1,32%	15,54	14,96	15,60	15,00
03/03/2025	30.260	1,06%	15,54	14,88	15,54	15,20
28/02/2025	88.678	-2,21%	15,22	15,00	15,26	15,04
27/02/2025	35.952	-1,54%	15,60	15,38	15,60	15,38
26/02/2025	19.785	0,00%	15,78	15,54	15,78	15,62
25/02/2025	18.461	0,39%	15,56	15,56	15,74	15,62
24/02/2025	37.741	-1,27%	15,72	15,44	15,84	15,56
21/02/2025	16.110	0,25%	16,00	15,72	16,00	15,76
20/02/2025	15.839	-0,38%	15,84	15,72	15,86	15,72
19/02/2025	14.324	-0,88%	15,92	15,74	16,00	15,78
18/02/2025	9.256	0,63%	15,98	15,82	15,98	15,92
17/02/2025	8.341	-1,00%	15,98	15,82	16,00	15,82
14/02/2025	78.670	-0,62%	16,08	15,80	16,08	15,98
13/02/2025	44.357	1,13%	15,94	15,94	16,10	16,08
12/02/2025	47.581	-0,13%	15,98	15,88	16,00	15,90
11/02/2025	30.487	0,51%	15,64	15,64	15,98	15,92
10/02/2025	19.131	-0,13%	15,98	15,82	16,00	15,84
07/02/2025	33.079	0,38%	15,84	15,78	15,98	15,86
06/02/2025	45.636	4,64%	15,24	15,24	15,88	15,80
05/02/2025	53.265	-0,53%	15,18	14,98	15,30	15,10
04/02/2025	20.571	0,66%	15,04	14,96	15,18	15,18
03/02/2025	24.028	0,40%	14,98	14,80	15,08	15,08
31/01/2025	23.471	-0,27%	15,00	15,00	15,16	15,02
30/01/2025	18.455	0,40%	15,00	14,90	15,08	15,06
29/01/2025	13.443	0,27%	14,96	14,90	15,00	15,00
28/01/2025	16.547	0,67%	14,94	14,90	14,98	14,96
27/01/2025	25.026	1,64%	14,64	14,54	14,94	14,86
24/01/2025	15.835	0,14%	14,60	14,56	14,66	14,62
23/01/2025	18.246	1,11%	14,50	14,46	14,60	14,60
22/01/2025	16.419	0,56%	14,36	14,36	14,50	14,44
21/01/2025	48.799	-0,14%	14,36	14,20	14,42	14,36
20/01/2025	25.791	-1,37%	14,56	14,34	14,58	14,38
17/01/2025	38.826	2,10%	14,34	14,30	14,58	14,58
16/01/2025	16.018	-0,70%	14,38	14,26	14,38	14,28
15/01/2025	46.199	0,56%	14,40	14,28	14,40	14,38
14/01/2025	18.789	-0,42%	14,26	14,24	14,32	14,30
13/01/2025	18.758	0,84%	14,38	14,22	14,40	14,36
09/01/2025	13.233	1,55%	14,18	14,18	14,40	14,24
08/01/2025	21.496	-1,12%	14,40	14,18	14,40	14,18
07/01/2025	20.363	0,84%	14,34	14,30	14,42	14,34
06/01/2025	24.592	-1,25%	14,52	14,16	14,52	14,22
03/01/2025	13.814	-0,14%	14,38	14,24	14,40	14,40
02/01/2025	24.081	1,69%	14,24	14,10	14,42	14,42
31/12/2024	0	0,85%	14,10	14,06	14,18	14,18
30/12/2024	25.055	0,43%	14,06	13,98	14,20	14,06