SEMAPA Soc Inv Gestao SGPS (SEM)
Exportar para Excel
1 2 3 4 5 > >> |
20/05/2024 |
0 |
-2,29%
|
16,58
|
16,10
|
16,58
|
16,20
|
17/05/2024 |
60.999 |
-2,29%
|
16,58
|
16,10
|
16,58
|
16,20
|
16/05/2024 |
56.874 |
-0,12%
|
16,70
|
16,50
|
16,74
|
16,58
|
15/05/2024 |
28.247 |
0,61%
|
16,50
|
16,50
|
16,80
|
16,60
|
14/05/2024 |
68.027 |
1,60%
|
16,28
|
16,24
|
16,56
|
16,50
|
13/05/2024 |
42.799 |
0,25%
|
16,20
|
16,20
|
16,30
|
16,24
|
10/05/2024 |
61.419 |
1,12%
|
16,02
|
16,00
|
16,20
|
16,20
|
09/05/2024 |
47.066 |
1,78%
|
15,72
|
15,70
|
16,10
|
16,02
|
08/05/2024 |
37.417 |
-0,13%
|
15,70
|
15,70
|
15,86
|
15,74
|
07/05/2024 |
37.062 |
0,38%
|
15,70
|
15,64
|
15,82
|
15,76
|
06/05/2024 |
14.090 |
0,64%
|
15,62
|
15,62
|
15,72
|
15,70
|
03/05/2024 |
6.406 |
-1,27%
|
15,84
|
15,60
|
15,84
|
15,60
|
02/05/2024 |
15.495 |
-0,63%
|
15,92
|
15,80
|
15,98
|
15,80
|
01/05/2024 |
0 |
-0,75%
|
16,02
|
15,86
|
16,08
|
15,90
|
30/04/2024 |
40.726 |
-0,75%
|
16,02
|
15,86
|
16,08
|
15,90
|
29/04/2024 |
34.308 |
1,52%
|
15,96
|
15,76
|
16,12
|
16,02
|
26/04/2024 |
20.011 |
0,77%
|
15,80
|
15,68
|
15,90
|
15,78
|
25/04/2024 |
20.796 |
0,39%
|
15,60
|
15,56
|
15,76
|
15,66
|
24/04/2024 |
25.685 |
0,91%
|
15,54
|
15,48
|
15,60
|
15,60
|
23/04/2024 |
47.722 |
-0,13%
|
15,48
|
15,40
|
15,56
|
15,46
|
22/04/2024 |
28.206 |
1,44%
|
15,34
|
15,30
|
15,48
|
15,48
|
19/04/2024 |
17.201 |
0,66%
|
15,26
|
15,04
|
15,26
|
15,26
|
18/04/2024 |
24.137 |
0,66%
|
15,04
|
14,92
|
15,16
|
15,16
|
17/04/2024 |
24.221 |
0,27%
|
15,04
|
15,02
|
15,16
|
15,06
|
16/04/2024 |
27.009 |
-0,79%
|
15,10
|
14,86
|
15,10
|
15,02
|
15/04/2024 |
24.985 |
0,40%
|
15,06
|
15,06
|
15,22
|
15,14
|
12/04/2024 |
30.959 |
-1,18%
|
15,26
|
15,08
|
15,32
|
15,08
|
11/04/2024 |
50.414 |
2,14%
|
14,86
|
14,86
|
15,26
|
15,26
|
10/04/2024 |
21.965 |
0,95%
|
14,88
|
14,74
|
15,00
|
14,94
|
09/04/2024 |
49.762 |
-1,07%
|
14,96
|
14,66
|
14,96
|
14,80
|
08/04/2024 |
42.782 |
-1,58%
|
15,26
|
14,90
|
15,26
|
14,96
|
05/04/2024 |
27.035 |
-0,65%
|
15,30
|
15,16
|
15,30
|
15,20
|
04/04/2024 |
34.318 |
0,53%
|
15,28
|
15,24
|
15,36
|
15,30
|
03/04/2024 |
66.854 |
1,74%
|
14,96
|
14,92
|
15,34
|
15,22
|
02/04/2024 |
30.698 |
0,40%
|
14,96
|
14,84
|
14,98
|
14,96
|
01/04/2024 |
0 |
1,92%
|
14,68
|
14,64
|
14,98
|
14,90
|
28/03/2024 |
32.148 |
1,92%
|
14,68
|
14,64
|
14,98
|
14,90
|
27/03/2024 |
37.194 |
0,69%
|
14,50
|
14,40
|
14,62
|
14,62
|
26/03/2024 |
21.627 |
0,55%
|
14,50
|
14,42
|
14,58
|
14,52
|
25/03/2024 |
25.947 |
0,00%
|
14,44
|
14,34
|
14,52
|
14,44
|
22/03/2024 |
73.718 |
1,83%
|
14,18
|
14,16
|
14,46
|
14,44
|
21/03/2024 |
50.177 |
2,16%
|
13,88
|
13,82
|
14,28
|
14,18
|
20/03/2024 |
30.357 |
1,91%
|
13,60
|
13,60
|
13,88
|
13,88
|
19/03/2024 |
19.517 |
-0,29%
|
13,72
|
13,52
|
13,74
|
13,62
|
18/03/2024 |
8.836 |
-0,44%
|
13,80
|
13,54
|
13,80
|
13,66
|
15/03/2024 |
12.677 |
0,44%
|
13,68
|
13,62
|
13,72
|
13,72
|
14/03/2024 |
14.357 |
-1,59%
|
13,88
|
13,66
|
13,88
|
13,66
|
13/03/2024 |
9.970 |
0,00%
|
13,88
|
13,86
|
14,00
|
13,88
|
12/03/2024 |
23.609 |
1,61%
|
13,70
|
13,70
|
13,96
|
13,88
|
11/03/2024 |
9.712 |
0,00%
|
13,56
|
13,56
|
13,70
|
13,66
|
08/03/2024 |
7.824 |
-0,44%
|
13,72
|
13,66
|
13,86
|
13,66
|
07/03/2024 |
16.342 |
1,33%
|
13,62
|
13,60
|
13,84
|
13,72
|
06/03/2024 |
37.372 |
-0,59%
|
13,72
|
13,50
|
13,72
|
13,54
|
05/03/2024 |
30.161 |
-0,87%
|
13,72
|
13,62
|
13,76
|
13,62
|
04/03/2024 |
8.661 |
0,73%
|
13,66
|
13,66
|
13,76
|
13,74
|
01/03/2024 |
21.297 |
-1,30%
|
13,84
|
13,62
|
13,88
|
13,64
|
29/02/2024 |
15.940 |
-0,58%
|
13,92
|
13,74
|
13,92
|
13,82
|
28/02/2024 |
17.544 |
-0,71%
|
13,70
|
13,70
|
14,00
|
13,90
|
27/02/2024 |
30.492 |
-0,43%
|
14,08
|
13,60
|
14,08
|
14,00
|
26/02/2024 |
14.384 |
0,29%
|
14,10
|
13,94
|
14,10
|
14,06
|
23/02/2024 |
16.626 |
-0,57%
|
14,10
|
13,92
|
14,16
|
14,02
|
22/02/2024 |
18.864 |
0,71%
|
14,00
|
13,94
|
14,10
|
14,10
|
21/02/2024 |
38.399 |
0,00%
|
13,98
|
13,94
|
14,04
|
14,00
|
20/02/2024 |
52.895 |
0,72%
|
13,80
|
13,80
|
14,20
|
14,00
|
19/02/2024 |
25.191 |
-0,86%
|
14,04
|
13,90
|
14,08
|
13,90
|
16/02/2024 |
11.020 |
1,30%
|
13,90
|
13,86
|
14,22
|
14,02
|
15/02/2024 |
11.661 |
0,88%
|
13,80
|
13,76
|
13,86
|
13,84
|
14/02/2024 |
25.940 |
0,00%
|
13,64
|
13,64
|
13,90
|
13,72
|
13/02/2024 |
14.831 |
-1,15%
|
13,88
|
13,62
|
13,88
|
13,72
|
12/02/2024 |
16.349 |
1,31%
|
13,88
|
13,72
|
13,88
|
13,88
|
09/02/2024 |
16.559 |
-1,72%
|
14,00
|
13,70
|
14,00
|
13,70
|
08/02/2024 |
8.534 |
-0,85%
|
14,00
|
13,94
|
14,00
|
13,94
|
07/02/2024 |
18.128 |
0,86%
|
13,92
|
13,86
|
14,06
|
14,06
|
06/02/2024 |
16.913 |
1,01%
|
13,60
|
13,60
|
13,96
|
13,94
|
05/02/2024 |
40.780 |
-2,68%
|
14,18
|
13,80
|
14,18
|
13,80
|
02/02/2024 |
19.032 |
-0,28%
|
14,22
|
14,14
|
14,30
|
14,18
|
01/02/2024 |
5.200 |
-0,56%
|
14,28
|
14,22
|
14,28
|
14,22
|
31/01/2024 |
15.864 |
0,56%
|
14,32
|
14,22
|
14,32
|
14,30
|
30/01/2024 |
14.812 |
-0,70%
|
14,32
|
14,22
|
14,32
|
14,22
|
29/01/2024 |
20.817 |
0,99%
|
14,30
|
14,20
|
14,34
|
14,32
|
26/01/2024 |
41.102 |
-0,56%
|
14,24
|
14,16
|
14,32
|
14,18
|
25/01/2024 |
38.157 |
0,28%
|
14,28
|
14,22
|
14,30
|
14,26
|
24/01/2024 |
23.753 |
0,71%
|
14,18
|
14,12
|
14,28
|
14,22
|
23/01/2024 |
47.703 |
0,28%
|
14,10
|
14,08
|
14,28
|
14,12
|
22/01/2024 |
38.544 |
2,48%
|
13,76
|
13,76
|
14,08
|
14,08
|
19/01/2024 |
20.113 |
0,59%
|
13,80
|
13,74
|
13,84
|
13,74
|
18/01/2024 |
7.626 |
-0,15%
|
13,66
|
13,60
|
13,74
|
13,66
|
17/01/2024 |
21.841 |
-1,01%
|
13,82
|
13,62
|
13,82
|
13,68
|
16/01/2024 |
49.911 |
0,58%
|
13,72
|
13,68
|
13,86
|
13,82
|
15/01/2024 |
74.146 |
2,39%
|
13,60
|
13,50
|
13,74
|
13,74
|
12/01/2024 |
13.269 |
-0,59%
|
13,58
|
13,42
|
13,60
|
13,42
|
11/01/2024 |
7.145 |
-0,15%
|
13,58
|
13,50
|
13,58
|
13,50
|
10/01/2024 |
94.713 |
0,60%
|
13,44
|
13,42
|
13,60
|
13,52
|
09/01/2024 |
8.778 |
0,15%
|
13,44
|
13,42
|
13,52
|
13,44
|
08/01/2024 |
13.513 |
-0,74%
|
13,42
|
13,26
|
13,46
|
13,42
|
05/01/2024 |
29.214 |
0,00%
|
13,58
|
13,40
|
13,58
|
13,52
|
04/01/2024 |
9.150 |
0,15%
|
13,58
|
13,52
|
13,58
|
13,52
|
03/01/2024 |
8.051 |
-0,74%
|
13,50
|
13,50
|
13,60
|
13,50
|
02/01/2024 |
22.121 |
1,49%
|
13,46
|
13,40
|
13,60
|
13,60
|
29/12/2023 |
22.527 |
0,00%
|
13,40
|
13,32
|
13,50
|
13,40
|