Solvay SA A (SOLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18-09-2024	11.259	-0,52%	32,82	32,39	32,82	32,58
17-09-2024	181.018	4,13%	31,72	31,72	32,75	32,75
16-09-2024	112.962	0,26%	31,27	31,10	31,47	31,45
13-09-2024	160.154	1,82%	30,81	30,81	31,63	31,37
12-09-2024	198.487	-0,77%	31,05	30,81	31,38	30,81
11-09-2024	253.253	0,58%	30,93	30,93	32,07	31,05
10-09-2024	177.060	-2,46%	31,59	30,87	32,04	30,87
09-09-2024	150.347	1,41%	31,50	31,28	31,73	31,65
06-09-2024	163.894	-1,45%	31,49	31,18	31,87	31,21
05-09-2024	230.413	0,35%	31,34	31,34	32,31	31,67
04-09-2024	110.471	0,13%	31,10	31,03	31,74	31,56
03-09-2024	115.050	-2,05%	32,05	31,47	32,24	31,52
02-09-2024	137.822	1,51%	31,74	31,47	32,36	32,18
30-08-2024	222.082	2,00%	31,19	31,08	31,83	31,70
29-08-2024	110.738	0,49%	30,82	30,82	31,25	31,08
28-08-2024	133.750	-0,67%	31,14	30,54	31,19	30,93
27-08-2024	102.326	0,35%	30,91	30,81	31,36	31,14
26-08-2024	72.965	-0,77%	31,15	30,83	31,46	31,03
23-08-2024	84.423	0,13%	31,18	31,18	31,54	31,27
22-08-2024	87.006	0,84%	30,98	30,78	31,38	31,23
21-08-2024	128.994	1,44%	30,53	30,53	31,02	30,97
20-08-2024	152.575	-1,61%	31,17	30,47	31,17	30,53
19-08-2024	180.272	0,49%	31,03	30,67	31,30	31,03
16-08-2024	141.253	-0,13%	30,94	30,73	31,12	30,88
15-08-2024	125.365	1,44%	30,55	30,45	31,09	30,92
14-08-2024	209.068	-0,39%	30,65	30,06	30,68	30,48
13-08-2024	103.593	0,03%	30,69	30,36	31,04	30,60
12-08-2024	132.932	-1,83%	31,30	30,59	31,69	30,59
09-08-2024	179.785	1,17%	30,91	30,91	31,52	31,16
08-08-2024	172.146	-0,29%	30,80	30,41	30,96	30,80
07-08-2024	178.311	2,32%	30,51	30,38	31,23	30,89
06-08-2024	264.982	0,84%	30,50	30,04	31,01	30,19
05-08-2024	473.460	-2,98%	30,10	29,47	30,48	29,94
02-08-2024	265.760	-1,94%	31,23	30,86	31,76	30,86
01-08-2024	275.048	-3,23%	32,14	31,19	32,60	31,47
31-07-2024	561.976	-1,99%	33,85	32,20	34,00	32,52
30-07-2024	142.743	0,00%	33,00	32,86	33,62	33,18
29-07-2024	101.941	-0,24%	33,25	33,07	33,56	33,18
26-07-2024	150.065	-0,48%	33,09	32,65	33,44	33,26
25-07-2024	143.724	-0,27%	33,40	32,43	33,75	33,42
24-07-2024	118.200	-0,95%	33,55	33,46	33,98	33,51
23-07-2024	99.602	-0,91%	33,95	33,50	34,02	33,83
22-07-2024	144.759	0,38%	34,35	33,67	34,50	34,14
19-07-2024	188.494	-1,82%	34,29	33,53	34,36	34,01
18-07-2024	400.707	2,06%	34,00	33,80	34,93	34,64
17-07-2024	222.062	4,59%	32,73	32,04	33,94	33,94
16-07-2024	88.377	0,53%	32,20	31,94	32,66	32,45
15-07-2024	123.588	-0,95%	32,46	31,90	32,69	32,28
12-07-2024	116.583	0,74%	32,30	32,30	32,93	32,59
11-07-2024	159.663	0,97%	32,11	32,07	32,60	32,35
10-07-2024	207.620	-1,45%	32,30	31,75	32,39	32,04
09-07-2024	364.262	-4,24%	33,79	32,29	34,06	32,51
08-07-2024	194.477	1,31%	33,40	32,82	33,95	33,95
05-07-2024	212.429	-1,62%	34,06	33,51	34,28	33,51
04-07-2024	130.465	-0,23%	34,00	33,54	34,20	34,06
03-07-2024	262.502	0,41%	33,95	33,48	34,14	34,14
02-07-2024	231.379	1,52%	33,50	33,14	34,00	34,00
01-07-2024	206.747	1,89%	33,30	32,73	33,49	33,49
28-06-2024	277.611	-0,09%	32,95	32,32	33,06	32,87
27-06-2024	182.682	3,23%	32,30	32,20	33,00	32,90
26-06-2024	267.568	-0,13%	31,90	31,65	32,35	31,87
25-06-2024	241.894	-3,51%	33,00	31,91	33,34	31,91
24-06-2024	347.579	4,26%	31,70	31,70	33,63	33,07
21-06-2024	2.005.373	0,03%	31,86	31,56	32,05	31,72
20-06-2024	296.995	1,15%	31,32	31,32	32,11	31,71
19-06-2024	175.454	0,38%	31,26	31,20	31,82	31,35
18-06-2024	218.534	-0,35%	31,58	31,07	31,69	31,23
17-06-2024	273.690	1,79%	30,92	30,89	31,48	31,34
14-06-2024	342.157	-3,12%	31,60	30,34	31,63	30,79
13-06-2024	302.052	-3,17%	32,55	31,71	32,55	31,78
12-06-2024	244.552	1,45%	32,41	32,41	33,05	32,82
11-06-2024	424.271	1,92%	31,64	31,64	32,53	32,35
10-06-2024	265.293	2,49%	30,85	30,73	31,74	31,74
07-06-2024	161.556	0,16%	30,91	30,60	31,21	30,97
06-06-2024	325.501	-1,12%	31,49	30,60	31,51	30,92
05-06-2024	371.491	-1,20%	31,77	31,27	31,94	31,27
04-06-2024	345.119	-0,57%	31,78	31,26	31,86	31,65
03-06-2024	271.111	-3,02%	33,20	31,82	33,29	31,83
31-05-2024	348.292	-1,98%	34,25	33,45	34,65	33,63
30-05-2024	270.049	0,26%	34,61	33,75	34,61	34,31
29-05-2024	245.711	-0,52%	34,40	33,90	34,44	34,22
28-05-2024	239.174	-0,29%	34,46	33,82	34,54	34,40
27-05-2024	145.496	-0,06%	34,52	34,25	34,90	34,50
24-05-2024	297.474	0,15%	34,30	34,06	35,04	34,52
23-05-2024	301.874	0,82%	34,19	34,15	34,75	34,47
22-05-2024	345.186	2,61%	33,30	32,93	34,19	34,19
21-05-2024	171.162	-2,14%	33,98	33,32	34,13	33,32
20-05-2024	164.887	-0,06%	34,40	33,70	34,40	34,05
17-05-2024	339.910	1,40%	32,84	32,59	34,07	34,07
16-05-2024	235.321	-1,47%	34,14	33,05	34,14	33,60
15-05-2024	242.453	-1,22%	34,63	33,75	34,90	34,10
14-05-2024	279.550	0,61%	34,22	33,56	34,52	34,52
13-05-2024	273.103	1,96%	33,50	33,33	34,46	34,31
10-05-2024	223.080	-2,15%	34,79	33,58	34,94	33,65
09-05-2024	262.471	-0,84%	34,65	34,21	35,33	34,39
08-05-2024	1.057.246	-0,23%	34,34	33,43	36,62	34,68
07-05-2024	1.075.584	14,27%	31,60	31,36	35,25	34,76
06-05-2024	273.816	0,93%	30,29	30,14	30,99	30,42
03-05-2024	364.126	-1,18%	29,57	29,50	30,30	30,14
02-05-2024	390.674	0,30%	30,41	29,71	30,60	30,50