MotaEngil SGPS SA (EGL)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 08-08-2023 |
743.119 |
0,00%
|
2,405
|
2,37
|
2,405
|
2,405
|
| 07-08-2023 |
512.178 |
-0,62%
|
2,44
|
2,385
|
2,44
|
2,405
|
| 04-08-2023 |
618.636 |
-0,41%
|
2,43
|
2,39
|
2,445
|
2,42
|
| 03-08-2023 |
609.120 |
1,25%
|
2,375
|
2,345
|
2,43
|
2,43
|
| 02-08-2023 |
1.563.942 |
-1,84%
|
2,44
|
2,38
|
2,465
|
2,40
|
| 01-08-2023 |
908.754 |
-2,20%
|
2,50
|
2,44
|
2,50
|
2,445
|
| 31-07-2023 |
1.028.779 |
2,25%
|
2,44
|
2,415
|
2,50
|
2,50
|
| 28-07-2023 |
1.181.015 |
-0,20%
|
2,44
|
2,425
|
2,49
|
2,445
|
| 27-07-2023 |
785.991 |
-0,20%
|
2,465
|
2,42
|
2,465
|
2,45
|
| 26-07-2023 |
1.122.368 |
-0,61%
|
2,47
|
2,415
|
2,485
|
2,455
|
| 25-07-2023 |
1.254.760 |
1,23%
|
2,465
|
2,46
|
2,505
|
2,47
|
| 24-07-2023 |
1.077.864 |
2,74%
|
2,35
|
2,345
|
2,44
|
2,44
|
| 21-07-2023 |
1.311.819 |
2,37%
|
2,31
|
2,31
|
2,38
|
2,375
|
| 20-07-2023 |
646.232 |
0,00%
|
2,30
|
2,30
|
2,335
|
2,32
|
| 19-07-2023 |
852.422 |
-0,22%
|
2,34
|
2,30
|
2,34
|
2,32
|
| 18-07-2023 |
505.089 |
0,87%
|
2,31
|
2,31
|
2,34
|
2,325
|
| 17-07-2023 |
491.473 |
-0,22%
|
2,30
|
2,28
|
2,325
|
2,305
|
| 14-07-2023 |
734.955 |
0,00%
|
2,32
|
2,30
|
2,34
|
2,31
|
| 13-07-2023 |
725.218 |
0,44%
|
2,30
|
2,285
|
2,325
|
2,31
|
| 12-07-2023 |
780.255 |
0,66%
|
2,29
|
2,29
|
2,32
|
2,30
|
| 11-07-2023 |
1.577.428 |
1,78%
|
2,28
|
2,265
|
2,315
|
2,285
|
| 10-07-2023 |
934.761 |
1,35%
|
2,20
|
2,195
|
2,245
|
2,245
|
| 07-07-2023 |
771.845 |
0,91%
|
2,19
|
2,18
|
2,225
|
2,215
|
| 06-07-2023 |
761.755 |
-2,23%
|
2,25
|
2,185
|
2,25
|
2,195
|
| 05-07-2023 |
1.186.415 |
1,58%
|
2,235
|
2,195
|
2,26
|
2,245
|
| 04-07-2023 |
1.177.495 |
-2,86%
|
2,26
|
2,195
|
2,26
|
2,21
|
| 03-07-2023 |
1.502.489 |
1,34%
|
2,28
|
2,13
|
2,28
|
2,275
|
| 30-06-2023 |
1.208.314 |
0,00%
|
2,25
|
2,235
|
2,295
|
2,245
|
| 29-06-2023 |
1.979.784 |
-0,22%
|
2,255
|
2,235
|
2,32
|
2,245
|
| 28-06-2023 |
3.029.219 |
4,65%
|
2,165
|
2,165
|
2,265
|
2,25
|
| 27-06-2023 |
2.273.973 |
4,12%
|
2,07
|
2,025
|
2,15
|
2,15
|
| 26-06-2023 |
1.178.371 |
2,48%
|
2,015
|
2,00
|
2,08
|
2,065
|
| 23-06-2023 |
751.688 |
-0,74%
|
2,02
|
1,98
|
2,02
|
2,015
|
| 22-06-2023 |
483.011 |
-0,73%
|
2,04
|
2,02
|
2,055
|
2,03
|
| 21-06-2023 |
473.475 |
0,00%
|
2,06
|
2,035
|
2,065
|
2,045
|
| 20-06-2023 |
371.896 |
0,25%
|
2,02
|
2,02
|
2,065
|
2,045
|
| 19-06-2023 |
550.887 |
-0,73%
|
2,065
|
2,025
|
2,065
|
2,04
|
| 16-06-2023 |
917.578 |
1,23%
|
2,055
|
2,03
|
2,075
|
2,055
|
| 15-06-2023 |
679.999 |
1,00%
|
2,005
|
1,986
|
2,055
|
2,03
|
| 14-06-2023 |
1.175.325 |
-2,43%
|
2,055
|
2,01
|
2,055
|
2,01
|
| 13-06-2023 |
755.152 |
-1,44%
|
2,095
|
2,055
|
2,095
|
2,06
|
| 12-06-2023 |
1.421.371 |
-0,71%
|
2,11
|
2,015
|
2,125
|
2,09
|
| 09-06-2023 |
3.250.017 |
-1,87%
|
2,15
|
2,085
|
2,19
|
2,105
|
| 08-06-2023 |
4.246.654 |
8,88%
|
1,994
|
1,994
|
2,15
|
2,145
|
| 07-06-2023 |
2.003.436 |
4,79%
|
1,90
|
1,86
|
1,984
|
1,97
|
| 06-06-2023 |
517.131 |
0,21%
|
1,88
|
1,84
|
1,886
|
1,88
|
| 05-06-2023 |
789.131 |
0,21%
|
1,85
|
1,85
|
1,906
|
1,876
|
| 02-06-2023 |
868.871 |
1,19%
|
1,85
|
1,832
|
1,884
|
1,872
|
| 01-06-2023 |
836.504 |
0,65%
|
1,842
|
1,826
|
1,864
|
1,85
|
| 31-05-2023 |
482.020 |
-2,98%
|
1,948
|
1,882
|
1,95
|
1,838
|
| 30-05-2023 |
571.413 |
-1,32%
|
1,976
|
1,946
|
1,994
|
1,948
|
| 29-05-2023 |
567.755 |
1,96%
|
1,936
|
1,936
|
1,978
|
1,974
|
| 26-05-2023 |
775.452 |
1,68%
|
1,90
|
1,90
|
1,94
|
1,936
|
| 25-05-2023 |
589.080 |
-1,55%
|
1,954
|
1,90
|
1,954
|
1,904
|
| 24-05-2023 |
703.531 |
-0,51%
|
1,93
|
1,918
|
1,952
|
1,934
|
| 23-05-2023 |
512.492 |
0,21%
|
1,952
|
1,93
|
1,962
|
1,944
|
| 22-05-2023 |
1.095.041 |
-0,51%
|
1,948
|
1,93
|
1,972
|
1,94
|
| 19-05-2023 |
1.352.131 |
-1,21%
|
2,085
|
2,025
|
2,085
|
2,05
|
| 18-05-2023 |
706.286 |
0,48%
|
2,07
|
2,06
|
2,095
|
2,075
|
| 17-05-2023 |
892.406 |
0,49%
|
2,05
|
2,01
|
2,07
|
2,065
|
| 16-05-2023 |
711.629 |
-0,73%
|
2,08
|
2,05
|
2,10
|
2,055
|
| 15-05-2023 |
1.926.508 |
0,49%
|
2,085
|
1,97
|
2,105
|
2,07
|
| 12-05-2023 |
4.819.655 |
-5,29%
|
2,175
|
1,926
|
2,175
|
2,06
|
| 11-05-2023 |
1.959.500 |
1,40%
|
2,13
|
2,13
|
2,19
|
2,175
|
| 10-05-2023 |
2.825.472 |
3,13%
|
2,08
|
2,04
|
2,15
|
2,145
|
| 09-05-2023 |
1.361.643 |
2,46%
|
2,025
|
2,01
|
2,08
|
2,08
|
| 08-05-2023 |
1.687.237 |
1,91%
|
2,02
|
2,01
|
2,065
|
2,03
|
| 05-05-2023 |
808.021 |
1,84%
|
1,944
|
1,94
|
1,992
|
1,992
|
| 04-05-2023 |
776.054 |
-0,71%
|
1,95
|
1,93
|
1,968
|
1,956
|
| 03-05-2023 |
763.217 |
0,10%
|
1,964
|
1,95
|
1,986
|
1,97
|
| 02-05-2023 |
1.837.005 |
-0,71%
|
1,99
|
1,96
|
2,03
|
1,968
|
| 01-05-2023 |
2.319.874 |
2,27%
|
1,94
|
1,938
|
1,996
|
1,982
|
| 28-04-2023 |
2.319.874 |
2,27%
|
1,94
|
1,938
|
1,996
|
1,982
|
| 27-04-2023 |
2.070.296 |
-0,41%
|
1,96
|
1,866
|
1,98
|
1,938
|
| 26-04-2023 |
1.235.316 |
1,78%
|
1,912
|
1,896
|
1,954
|
1,946
|
| 25-04-2023 |
1.542.175 |
0,95%
|
1,898
|
1,888
|
1,932
|
1,912
|
| 24-04-2023 |
1.894.592 |
0,85%
|
1,888
|
1,822
|
1,894
|
1,894
|
| 21-04-2023 |
3.307.430 |
6,71%
|
1,76
|
1,744
|
1,89
|
1,878
|
| 20-04-2023 |
5.863.425 |
-13,73%
|
2,015
|
1,756
|
2,025
|
1,76
|
| 19-04-2023 |
3.535.069 |
6,14%
|
1,93
|
1,93
|
2,04
|
2,04
|
| 18-04-2023 |
1.927.557 |
5,03%
|
1,83
|
1,83
|
1,94
|
1,922
|
| 17-04-2023 |
1.309.905 |
3,04%
|
1,792
|
1,786
|
1,83
|
1,83
|
| 14-04-2023 |
824.294 |
-0,67%
|
1,794
|
1,774
|
1,808
|
1,776
|
| 13-04-2023 |
1.043.010 |
1,82%
|
1,77
|
1,756
|
1,79
|
1,788
|
| 12-04-2023 |
1.528.787 |
2,09%
|
1,716
|
1,708
|
1,758
|
1,756
|
| 11-04-2023 |
1.555.605 |
2,14%
|
1,71
|
1,70
|
1,748
|
1,72
|
| 10-04-2023 |
1.555.629 |
0,96%
|
1,668
|
1,648
|
1,714
|
1,684
|
| 06-04-2023 |
1.555.629 |
0,96%
|
1,668
|
1,648
|
1,714
|
1,684
|
| 05-04-2023 |
2.185.386 |
6,24%
|
1,582
|
1,558
|
1,672
|
1,668
|
| 04-04-2023 |
471.878 |
-1,88%
|
1,62
|
1,564
|
1,62
|
1,57
|
| 03-04-2023 |
356.017 |
0,76%
|
1,60
|
1,584
|
1,622
|
1,60
|
| 31-03-2023 |
479.340 |
0,00%
|
1,59
|
1,568
|
1,606
|
1,588
|
| 30-03-2023 |
671.003 |
2,85%
|
1,552
|
1,552
|
1,594
|
1,588
|
| 29-03-2023 |
446.270 |
1,05%
|
1,50
|
1,50
|
1,552
|
1,544
|
| 28-03-2023 |
381.564 |
0,79%
|
1,492
|
1,492
|
1,534
|
1,528
|
| 27-03-2023 |
698.263 |
0,93%
|
1,474
|
1,474
|
1,524
|
1,516
|
| 24-03-2023 |
596.392 |
-1,83%
|
1,53
|
1,474
|
1,53
|
1,502
|
| 23-03-2023 |
387.120 |
-1,42%
|
1,55
|
1,508
|
1,554
|
1,53
|
| 22-03-2023 |
548.776 |
0,52%
|
1,56
|
1,536
|
1,568
|
1,552
|
| 21-03-2023 |
904.790 |
2,25%
|
1,528
|
1,518
|
1,556
|
1,544
|
Por favor leia o