MotaEngil SGPS SA (EGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
20/03/2023	1.068.807	2,30%	1,45	1,422	1,522	1,51
17/03/2023	899.674	-0,81%	1,492	1,458	1,51	1,476
16/03/2023	971.509	1,50%	1,51	1,45	1,51	1,488
15/03/2023	1.593.073	-6,15%	1,57	1,466	1,57	1,466
14/03/2023	1.012.372	1,30%	1,516	1,516	1,566	1,562
13/03/2023	1.530.713	-2,28%	1,58	1,502	1,58	1,542
10/03/2023	767.550	-1,00%	1,57	1,548	1,588	1,578
09/03/2023	843.744	-1,48%	1,618	1,582	1,618	1,594
08/03/2023	594.908	1,51%	1,582	1,58	1,624	1,618
07/03/2023	1.247.041	-0,62%	1,584	1,58	1,62	1,594
06/03/2023	1.104.742	-1,11%	1,638	1,584	1,638	1,604
03/03/2023	1.750.136	-0,61%	1,64	1,60	1,648	1,622
02/03/2023	4.559.116	2,00%	1,60	1,53	1,658	1,632
01/03/2023	6.960.590	-13,98%	1,95	1,60	1,954	1,60
28/02/2023	1.261.592	1,31%	1,842	1,814	1,864	1,86
27/02/2023	722.585	0,88%	1,82	1,816	1,84	1,836
24/02/2023	1.497.196	1,22%	1,804	1,79	1,832	1,82
23/02/2023	1.804.891	-2,50%	1,846	1,784	1,856	1,798
22/02/2023	1.676.326	-0,11%	1,832	1,818	1,878	1,844
21/02/2023	2.792.547	-4,25%	1,904	1,812	1,936	1,846
20/02/2023	1.233.287	-1,43%	1,956	1,914	1,968	1,928
17/02/2023	1.292.987	-1,71%	1,958	1,934	1,98	1,956
16/02/2023	1.605.128	-1,00%	2,015	1,946	2,035	1,99
15/02/2023	3.532.058	0,00%	2,00	1,916	2,025	2,01
14/02/2023	1.713.124	-1,95%	2,05	1,99	2,09	2,01
13/02/2023	2.215.428	0,49%	2,045	2,04	2,115	2,05
10/02/2023	3.656.500	-0,49%	2,05	1,98	2,05	2,04
09/02/2023	3.308.309	5,67%	1,958	1,94	2,05	2,05
08/02/2023	2.876.278	0,62%	1,942	1,88	1,962	1,94
07/02/2023	2.198.124	2,88%	1,888	1,856	1,934	1,928
06/02/2023	2.215.906	3,88%	1,784	1,78	1,874	1,874
03/02/2023	1.891.993	-0,66%	1,78	1,768	1,808	1,804
02/02/2023	2.897.058	5,46%	1,74	1,732	1,832	1,816
01/02/2023	2.013.059	1,29%	1,71	1,658	1,73	1,722
31/01/2023	1.888.129	1,80%	1,68	1,67	1,722	1,70
30/01/2023	1.651.337	1,95%	1,622	1,602	1,69	1,67
27/01/2023	3.155.996	0,12%	1,64	1,58	1,668	1,638
26/01/2023	3.970.330	8,34%	1,528	1,506	1,636	1,636
25/01/2023	3.034.106	7,09%	1,414	1,408	1,51	1,51
24/01/2023	2.218.123	3,37%	1,376	1,36	1,426	1,41
23/01/2023	564.984	0,44%	1,356	1,342	1,374	1,364
20/01/2023	587.367	0,30%	1,36	1,348	1,37	1,358
19/01/2023	936.498	-2,17%	1,386	1,35	1,40	1,354
18/01/2023	965.768	1,77%	1,354	1,354	1,384	1,384
17/01/2023	893.640	-0,15%	1,352	1,338	1,364	1,36
16/01/2023	1.783.390	4,29%	1,31	1,31	1,372	1,362
13/01/2023	441.899	-0,31%	1,314	1,304	1,32	1,306
12/01/2023	604.474	1,87%	1,30	1,298	1,316	1,31
11/01/2023	392.095	-0,31%	1,30	1,286	1,308	1,286
10/01/2023	1.022.976	-2,27%	1,32	1,276	1,32	1,29
09/01/2023	2.956.592	7,84%	1,24	1,24	1,334	1,32
06/01/2023	274.837	0,99%	1,20	1,20	1,23	1,224
05/01/2023	324.501	-0,49%	1,218	1,202	1,226	1,212
04/01/2023	594.776	2,70%	1,184	1,184	1,22	1,218
03/01/2023	191.537	-0,34%	1,178	1,178	1,20	1,186
02/01/2023	234.131	1,71%	1,18	1,178	1,196	1,19
30/12/2022	370.572	-0,68%	1,178	1,164	1,178	1,17
29/12/2022	694.203	1,20%	1,198	1,162	1,198	1,178
28/12/2022	394.124	-1,52%	1,18	1,162	1,182	1,164
27/12/2022	149.119	-0,67%	1,198	1,182	1,206	1,182
23/12/2022	127.337	0,17%	1,18	1,178	1,192	1,19
22/12/2022	270.395	-1,33%	1,20	1,186	1,204	1,188
21/12/2022	442.472	1,52%	1,20	1,19	1,206	1,204
20/12/2022	314.493	0,85%	1,172	1,164	1,188	1,186
19/12/2022	226.585	-0,17%	1,17	1,168	1,188	1,176
16/12/2022	245.031	-0,51%	1,19	1,164	1,19	1,178
15/12/2022	462.857	-0,67%	1,20	1,18	1,204	1,184
14/12/2022	182.810	-1,00%	1,202	1,192	1,212	1,192
13/12/2022	342.661	0,17%	1,202	1,196	1,22	1,204
12/12/2022	207.672	-0,66%	1,23	1,194	1,23	1,202
09/12/2022	223.477	-0,17%	1,22	1,204	1,224	1,21
08/12/2022	128.986	-0,98%	1,22	1,21	1,222	1,212
07/12/2022	111.434	-1,13%	1,238	1,222	1,238	1,224
06/12/2022	315.993	1,31%	1,212	1,212	1,248	1,238
05/12/2022	105.715	-0,16%	1,216	1,216	1,23	1,222
02/12/2022	317.273	-0,65%	1,23	1,208	1,232	1,224
01/12/2022	97.752	0,00%	1,232	1,232	1,24	1,232
30/11/2022	137.553	-0,97%	1,23	1,23	1,24	1,232
29/11/2022	138.886	1,14%	1,234	1,224	1,244	1,244
28/11/2022	172.298	-1,60%	1,25	1,226	1,25	1,23
25/11/2022	46.125	0,48%	1,25	1,23	1,25	1,25
24/11/2022	89.726	-0,32%	1,23	1,23	1,25	1,244
23/11/2022	179.717	-0,48%	1,224	1,224	1,26	1,248
22/11/2022	513.796	0,48%	1,248	1,242	1,256	1,254
21/11/2022	258.940	1,79%	1,242	1,228	1,248	1,248
18/11/2022	275.484	-0,33%	1,234	1,222	1,246	1,226
17/11/2022	161.872	-0,49%	1,24	1,222	1,24	1,23
16/11/2022	638.796	1,31%	1,202	1,202	1,25	1,236
15/11/2022	115.756	0,00%	1,224	1,212	1,224	1,22
14/11/2022	157.565	0,49%	1,20	1,20	1,228	1,22
11/11/2022	509.680	-1,94%	1,234	1,21	1,236	1,214
10/11/2022	244.486	-0,80%	1,234	1,224	1,242	1,238
09/11/2022	159.474	-0,32%	1,254	1,236	1,254	1,248
08/11/2022	426.015	0,81%	1,238	1,236	1,254	1,252
07/11/2022	225.129	0,81%	1,242	1,238	1,246	1,242
04/11/2022	211.637	0,16%	1,234	1,222	1,242	1,232
03/11/2022	454.091	-1,44%	1,232	1,218	1,246	1,23
02/11/2022	951.521	0,32%	1,24	1,224	1,248	1,248
01/11/2022	730.485	2,47%	1,21	1,21	1,246	1,244
31/10/2022	464.433	0,66%	1,21	1,206	1,22	1,214