MotaEngil SGPS SA (EGL)
Exportar para Excel
1 2 3 4 5 > >> |
02-05-2024 |
584.480 |
0,39%
|
4,074
|
4,054
|
4,12
|
4,088
|
01-05-2024 |
0 |
-4,14%
|
4,21
|
4,072
|
4,236
|
4,072
|
30-04-2024 |
1.031.146 |
-4,14%
|
4,21
|
4,072
|
4,236
|
4,072
|
29-04-2024 |
914.403 |
0,95%
|
4,25
|
4,21
|
4,314
|
4,248
|
26-04-2024 |
1.408.400 |
3,54%
|
4,10
|
4,10
|
4,252
|
4,208
|
25-04-2024 |
1.015.197 |
-3,10%
|
4,15
|
4,042
|
4,18
|
4,064
|
24-04-2024 |
686.744 |
-2,33%
|
4,306
|
4,19
|
4,31
|
4,194
|
23-04-2024 |
1.165.876 |
0,66%
|
4,26
|
4,204
|
4,316
|
4,294
|
22-04-2024 |
969.155 |
1,96%
|
4,218
|
4,192
|
4,30
|
4,266
|
19-04-2024 |
1.062.165 |
-2,29%
|
4,23
|
4,112
|
4,236
|
4,184
|
18-04-2024 |
1.564.418 |
0,94%
|
4,25
|
4,136
|
4,34
|
4,282
|
17-04-2024 |
1.561.275 |
1,48%
|
4,164
|
4,164
|
4,34
|
4,242
|
16-04-2024 |
1.957.131 |
-5,26%
|
4,332
|
4,076
|
4,40
|
4,18
|
15-04-2024 |
720.210 |
-0,85%
|
4,468
|
4,32
|
4,53
|
4,412
|
12-04-2024 |
784.598 |
-0,40%
|
4,494
|
4,414
|
4,55
|
4,45
|
11-04-2024 |
1.824.823 |
-3,21%
|
4,604
|
4,312
|
4,604
|
4,468
|
10-04-2024 |
886.872 |
-0,86%
|
4,67
|
4,574
|
4,698
|
4,616
|
09-04-2024 |
637.462 |
-1,90%
|
4,71
|
4,628
|
4,742
|
4,656
|
08-04-2024 |
443.734 |
1,24%
|
4,68
|
4,65
|
4,766
|
4,746
|
05-04-2024 |
881.053 |
-1,31%
|
4,738
|
4,592
|
4,74
|
4,688
|
04-04-2024 |
601.308 |
-1,74%
|
4,798
|
4,75
|
4,88
|
4,75
|
03-04-2024 |
410.877 |
0,75%
|
4,786
|
4,76
|
4,838
|
4,834
|
02-04-2024 |
764.532 |
-0,35%
|
4,772
|
4,76
|
4,87
|
4,798
|
01-04-2024 |
0 |
-2,73%
|
4,98
|
4,815
|
4,98
|
4,815
|
28-03-2024 |
1.009.622 |
-2,73%
|
4,98
|
4,815
|
4,98
|
4,815
|
27-03-2024 |
535.609 |
1,43%
|
4,835
|
4,835
|
4,99
|
4,95
|
26-03-2024 |
453.580 |
0,21%
|
4,87
|
4,82
|
4,93
|
4,88
|
25-03-2024 |
590.300 |
-0,21%
|
4,87
|
4,73
|
4,885
|
4,87
|
22-03-2024 |
1.779.355 |
-3,37%
|
5,05
|
4,87
|
5,15
|
4,88
|
21-03-2024 |
1.200.354 |
4,02%
|
4,90
|
4,875
|
5,10
|
5,05
|
20-03-2024 |
785.677 |
3,41%
|
4,695
|
4,695
|
4,875
|
4,855
|
19-03-2024 |
874.519 |
-2,69%
|
4,855
|
4,66
|
4,855
|
4,695
|
18-03-2024 |
502.576 |
0,21%
|
4,82
|
4,815
|
4,915
|
4,825
|
15-03-2024 |
3.539.656 |
-1,03%
|
4,65
|
4,65
|
4,90
|
4,815
|
14-03-2024 |
597.619 |
-2,89%
|
5,01
|
4,865
|
5,03
|
4,865
|
13-03-2024 |
732.852 |
0,91%
|
4,97
|
4,955
|
5,08
|
5,01
|
12-03-2024 |
1.089.314 |
-1,10%
|
5,03
|
4,91
|
5,12
|
4,965
|
11-03-2024 |
733.877 |
-0,79%
|
5,01
|
4,935
|
5,09
|
5,02
|
08-03-2024 |
1.132.161 |
-3,99%
|
5,24
|
5,04
|
5,28
|
5,06
|
07-03-2024 |
1.340.669 |
-0,38%
|
5,15
|
5,06
|
5,40
|
5,27
|
06-03-2024 |
2.687.359 |
-8,95%
|
5,81
|
5,26
|
5,81
|
5,29
|
05-03-2024 |
850.311 |
0,52%
|
5,77
|
5,75
|
5,94
|
5,81
|
04-03-2024 |
757.110 |
-0,35%
|
5,84
|
5,74
|
5,94
|
5,78
|
01-03-2024 |
863.983 |
2,11%
|
5,74
|
5,66
|
5,83
|
5,80
|
29-02-2024 |
2.034.400 |
4,99%
|
5,46
|
5,40
|
5,76
|
5,68
|
28-02-2024 |
852.310 |
1,12%
|
5,37
|
5,36
|
5,52
|
5,41
|
27-02-2024 |
994.276 |
-2,55%
|
5,40
|
5,28
|
5,42
|
5,35
|
26-02-2024 |
759.867 |
0,18%
|
5,38
|
5,37
|
5,56
|
5,49
|
23-02-2024 |
491.214 |
0,18%
|
5,47
|
5,37
|
5,48
|
5,48
|
22-02-2024 |
443.177 |
0,37%
|
5,47
|
5,41
|
5,51
|
5,47
|
21-02-2024 |
425.595 |
0,00%
|
5,45
|
5,40
|
5,45
|
5,45
|
20-02-2024 |
946.864 |
-2,33%
|
5,57
|
5,39
|
5,57
|
5,45
|
19-02-2024 |
1.645.557 |
6,29%
|
5,32
|
5,31
|
5,60
|
5,58
|
16-02-2024 |
1.548.351 |
1,74%
|
5,16
|
5,15
|
5,33
|
5,25
|
15-02-2024 |
474.573 |
0,98%
|
5,15
|
5,07
|
5,19
|
5,16
|
14-02-2024 |
489.301 |
0,20%
|
5,05
|
5,05
|
5,17
|
5,11
|
13-02-2024 |
677.928 |
-1,54%
|
5,17
|
5,05
|
5,17
|
5,10
|
12-02-2024 |
435.965 |
0,98%
|
5,11
|
5,08
|
5,21
|
5,18
|
09-02-2024 |
851.987 |
0,79%
|
5,04
|
4,915
|
5,16
|
5,13
|
08-02-2024 |
987.291 |
-3,42%
|
5,27
|
5,03
|
5,27
|
5,09
|
07-02-2024 |
473.437 |
0,96%
|
5,25
|
5,21
|
5,29
|
5,27
|
06-02-2024 |
632.188 |
0,39%
|
5,25
|
5,15
|
5,25
|
5,22
|
05-02-2024 |
676.073 |
0,78%
|
5,20
|
5,19
|
5,29
|
5,20
|
02-02-2024 |
985.277 |
0,78%
|
5,16
|
5,14
|
5,24
|
5,16
|
01-02-2024 |
1.552.343 |
-3,94%
|
5,32
|
5,06
|
5,35
|
5,12
|
31-01-2024 |
1.376.402 |
2,11%
|
5,24
|
5,14
|
5,36
|
5,33
|
30-01-2024 |
1.428.130 |
2,55%
|
5,12
|
5,10
|
5,23
|
5,22
|
29-01-2024 |
1.597.362 |
0,20%
|
5,08
|
4,93
|
5,15
|
5,09
|
26-01-2024 |
1.482.188 |
0,59%
|
5,03
|
4,93
|
5,14
|
5,08
|
25-01-2024 |
1.908.161 |
4,45%
|
4,86
|
4,86
|
5,05
|
5,05
|
24-01-2024 |
1.072.230 |
0,10%
|
4,85
|
4,715
|
4,86
|
4,835
|
23-01-2024 |
2.015.538 |
0,00%
|
4,90
|
4,77
|
5,01
|
4,83
|
22-01-2024 |
1.388.712 |
2,22%
|
4,775
|
4,75
|
4,86
|
4,83
|
19-01-2024 |
1.592.331 |
0,85%
|
4,70
|
4,665
|
4,78
|
4,725
|
18-01-2024 |
1.552.178 |
3,65%
|
4,545
|
4,45
|
4,735
|
4,685
|
17-01-2024 |
998.293 |
1,57%
|
4,415
|
4,415
|
4,535
|
4,52
|
16-01-2024 |
1.590.758 |
-4,51%
|
4,66
|
4,405
|
4,66
|
4,45
|
15-01-2024 |
851.864 |
0,87%
|
4,655
|
4,585
|
4,665
|
4,66
|
12-01-2024 |
1.625.252 |
1,76%
|
4,58
|
4,535
|
4,68
|
4,62
|
11-01-2024 |
2.544.679 |
-2,37%
|
4,685
|
4,54
|
4,75
|
4,54
|
10-01-2024 |
2.932.452 |
5,44%
|
4,43
|
4,42
|
4,65
|
4,65
|
09-01-2024 |
2.189.045 |
1,26%
|
4,35
|
4,165
|
4,42
|
4,41
|
08-01-2024 |
4.371.930 |
-2,46%
|
4,425
|
4,105
|
4,43
|
4,355
|
05-01-2024 |
2.180.776 |
0,22%
|
4,40
|
4,33
|
4,485
|
4,465
|
04-01-2024 |
2.299.421 |
5,32%
|
4,24
|
4,24
|
4,455
|
4,455
|
03-01-2024 |
1.308.982 |
2,55%
|
4,15
|
4,10
|
4,23
|
4,23
|
02-01-2024 |
1.233.049 |
4,17%
|
4,01
|
4,01
|
4,155
|
4,125
|
29-12-2023 |
626.596 |
-1,00%
|
4,005
|
3,955
|
4,015
|
3,96
|
28-12-2023 |
698.264 |
1,01%
|
3,97
|
3,965
|
4,03
|
4,00
|
27-12-2023 |
903.433 |
0,13%
|
3,93
|
3,91
|
3,98
|
3,96
|
26-12-2023 |
626.107 |
0,13%
|
3,92
|
3,90
|
3,955
|
3,955
|
22-12-2023 |
626.107 |
0,13%
|
3,92
|
3,90
|
3,955
|
3,955
|
21-12-2023 |
1.801.874 |
0,51%
|
3,905
|
3,90
|
4,05
|
3,95
|
20-12-2023 |
3.524.503 |
-3,91%
|
4,06
|
3,65
|
4,065
|
3,93
|
19-12-2023 |
1.135.294 |
-0,97%
|
4,15
|
4,08
|
4,21
|
4,09
|
18-12-2023 |
960.603 |
-2,36%
|
4,20
|
4,11
|
4,215
|
4,13
|
15-12-2023 |
1.215.039 |
-0,70%
|
4,26
|
4,22
|
4,33
|
4,23
|
14-12-2023 |
1.062.503 |
0,95%
|
4,26
|
4,19
|
4,295
|
4,26
|
13-12-2023 |
1.479.394 |
1,93%
|
4,165
|
4,16
|
4,28
|
4,22
|
12-12-2023 |
1.437.410 |
-0,12%
|
4,145
|
4,11
|
4,235
|
4,14
|