MotaEngil SGPS SA (EGL)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
28/10/2022	303.754	0,67%	1,188	1,18	1,206	1,206
27/10/2022	334.483	1,18%	1,202	1,182	1,202	1,198
26/10/2022	360.814	-0,34%	1,182	1,18	1,20	1,184
25/10/2022	652.218	0,68%	1,19	1,17	1,19	1,188
24/10/2022	813.839	2,25%	1,15	1,15	1,188	1,18
21/10/2022	292.990	0,52%	1,156	1,132	1,158	1,154
20/10/2022	263.932	-0,17%	1,152	1,148	1,166	1,148
19/10/2022	202.932	0,70%	1,144	1,13	1,156	1,15
18/10/2022	445.208	1,96%	1,13	1,114	1,144	1,142
17/10/2022	265.916	1,63%	1,092	1,092	1,124	1,12
14/10/2022	769.496	1,10%	1,09	1,088	1,114	1,102
13/10/2022	529.714	0,93%	1,084	1,06	1,094	1,09
12/10/2022	277.892	-0,19%	1,082	1,06	1,082	1,08
11/10/2022	310.110	-1,99%	1,108	1,076	1,108	1,082
10/10/2022	326.370	3,37%	1,052	1,052	1,104	1,104
07/10/2022	172.640	-0,93%	1,076	1,064	1,082	1,068
06/10/2022	615.830	-1,46%	1,118	1,072	1,118	1,078
05/10/2022	599.401	-2,32%	1,12	1,072	1,12	1,094
04/10/2022	1.403.666	5,26%	1,07	1,068	1,126	1,12
03/10/2022	623.376	2,11%	1,05	1,03	1,068	1,064
30/09/2022	561.871	-0,94%	1,078	1,056	1,082	1,06
29/09/2022	385.894	-1,47%	1,064	1,054	1,078	1,07
28/09/2022	765.967	-2,16%	1,11	1,05	1,11	1,086
27/09/2022	235.843	0,00%	1,112	1,106	1,12	1,11
26/09/2022	675.558	0,73%	1,108	1,086	1,122	1,11
23/09/2022	1.276.640	-4,67%	1,156	1,086	1,156	1,102
22/09/2022	616.994	-1,37%	1,162	1,154	1,17	1,156
21/09/2022	606.809	-0,51%	1,172	1,162	1,182	1,172
20/09/2022	459.250	-1,67%	1,20	1,172	1,20	1,178
19/09/2022	300.130	0,00%	1,214	1,182	1,214	1,198
16/09/2022	419.188	-1,32%	1,214	1,188	1,214	1,198
15/09/2022	153.902	-0,82%	1,226	1,212	1,228	1,214
14/09/2022	249.682	0,33%	1,22	1,206	1,224	1,224
13/09/2022	828.482	0,49%	1,22	1,208	1,23	1,22
12/09/2022	249.479	1,34%	1,194	1,194	1,222	1,214
09/09/2022	168.347	0,17%	1,194	1,194	1,208	1,198
08/09/2022	290.941	-0,50%	1,212	1,19	1,212	1,196
07/09/2022	252.866	-0,66%	1,218	1,194	1,218	1,202
06/09/2022	467.248	-0,17%	1,218	1,208	1,228	1,21
05/09/2022	363.753	1,17%	1,192	1,188	1,22	1,212
02/09/2022	365.046	0,50%	1,204	1,192	1,204	1,198
01/09/2022	978.617	-0,67%	1,21	1,188	1,21	1,192
31/08/2022	420.882	0,00%	1,204	1,198	1,208	1,20
30/08/2022	587.208	-0,33%	1,20	1,20	1,226	1,20
29/08/2022	426.629	0,17%	1,202	1,19	1,206	1,204
26/08/2022	273.820	0,00%	1,206	1,20	1,212	1,202
25/08/2022	398.164	-0,66%	1,21	1,202	1,212	1,202
24/08/2022	110.856	-0,17%	1,21	1,206	1,214	1,21
23/08/2022	210.186	0,50%	1,206	1,204	1,218	1,212
22/08/2022	371.181	-1,15%	1,22	1,204	1,22	1,206
19/08/2022	165.237	-0,65%	1,22	1,22	1,228	1,22
18/08/2022	229.293	0,00%	1,228	1,218	1,228	1,228
17/08/2022	504.538	0,16%	1,226	1,22	1,236	1,228
16/08/2022	274.740	0,16%	1,222	1,222	1,234	1,226
15/08/2022	190.580	-0,16%	1,226	1,22	1,234	1,224
12/08/2022	420.614	-1,13%	1,24	1,226	1,248	1,226
11/08/2022	985.198	1,81%	1,232	1,232	1,262	1,24
10/08/2022	448.732	-0,16%	1,22	1,204	1,22	1,218
09/08/2022	261.140	-0,16%	1,224	1,216	1,224	1,22
08/08/2022	294.425	0,66%	1,218	1,21	1,226	1,222
05/08/2022	158.002	1,17%	1,21	1,196	1,214	1,214
04/08/2022	316.949	0,17%	1,208	1,194	1,214	1,20
03/08/2022	241.476	-0,17%	1,20	1,192	1,204	1,198
02/08/2022	525.714	-0,99%	1,21	1,192	1,21	1,20
01/08/2022	466.755	-1,30%	1,236	1,208	1,236	1,212
29/07/2022	446.819	0,82%	1,22	1,22	1,238	1,228
28/07/2022	448.518	-0,16%	1,226	1,214	1,236	1,218
27/07/2022	150.644	0,33%	1,226	1,214	1,23	1,22
26/07/2022	256.629	-0,65%	1,212	1,212	1,228	1,216
25/07/2022	367.051	0,99%	1,212	1,208	1,232	1,224
22/07/2022	138.650	-0,66%	1,216	1,212	1,224	1,212
21/07/2022	251.048	-0,33%	1,24	1,214	1,24	1,22
20/07/2022	623.726	-0,16%	1,23	1,22	1,25	1,224
19/07/2022	144.700	-0,33%	1,22	1,218	1,232	1,226
18/07/2022	343.370	0,49%	1,23	1,222	1,242	1,23
15/07/2022	413.015	2,86%	1,196	1,194	1,228	1,224
14/07/2022	553.776	-0,83%	1,198	1,182	1,206	1,19
13/07/2022	372.598	-1,32%	1,212	1,198	1,214	1,20
12/07/2022	329.274	0,00%	1,212	1,204	1,22	1,216
11/07/2022	605.848	-1,30%	1,214	1,206	1,24	1,216
08/07/2022	461.143	0,98%	1,23	1,22	1,238	1,232
07/07/2022	509.649	1,33%	1,216	1,21	1,232	1,22
06/07/2022	418.949	0,67%	1,222	1,198	1,224	1,204
05/07/2022	826.725	-2,76%	1,23	1,194	1,232	1,196
04/07/2022	395.985	-0,32%	1,248	1,216	1,248	1,23
01/07/2022	302.463	0,49%	1,24	1,224	1,242	1,234
30/06/2022	973.215	-1,76%	1,246	1,218	1,256	1,228
29/06/2022	490.051	-1,58%	1,26	1,246	1,264	1,25
28/06/2022	337.453	0,48%	1,268	1,268	1,282	1,27
27/06/2022	341.428	-1,40%	1,28	1,262	1,294	1,264
24/06/2022	410.332	0,79%	1,278	1,258	1,284	1,282
23/06/2022	343.555	-2,45%	1,306	1,26	1,306	1,272
22/06/2022	1.218.791	3,49%	1,26	1,252	1,306	1,304
21/06/2022	474.880	0,64%	1,256	1,242	1,262	1,26
20/06/2022	754.176	1,62%	1,23	1,222	1,262	1,252
17/06/2022	409.798	0,49%	1,226	1,226	1,244	1,232
16/06/2022	983.542	-3,16%	1,266	1,222	1,266	1,226
15/06/2022	618.781	1,28%	1,266	1,254	1,278	1,266
14/06/2022	532.560	-0,32%	1,28	1,25	1,28	1,25
13/06/2022	808.925	-1,88%	1,264	1,244	1,274	1,254