BiG | O banco que entende os seus valores.

Solvay SA A (SOLB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
05/06/2026	217.456	0,46%	25,92	25,92	26,30	26,22
04/06/2026	298.650	-1,21%	26,54	25,94	26,60	26,10
03/06/2026	297.371	-0,15%	26,44	26,16	26,56	26,42
02/06/2026	265.028	0,00%	26,60	26,36	26,76	26,46
01/06/2026	497.902	2,24%	25,70	25,70	26,92	26,46
29/05/2026	264.033	-1,00%	26,10	25,70	26,20	25,88
28/05/2026	258.945	0,31%	25,96	25,88	26,22	26,14
27/05/2026	283.192	0,08%	26,06	26,06	26,82	26,06
26/05/2026	300.457	-0,46%	26,02	25,94	26,28	26,04
25/05/2026	143.486	0,62%	26,20	26,00	26,30	26,16
22/05/2026	388.170	2,04%	25,56	25,34	26,32	26,00
21/05/2026	278.762	0,71%	25,34	25,30	25,74	25,48
20/05/2026	354.345	0,00%	25,18	24,88	25,56	25,30
19/05/2026	375.859	-1,79%	25,72	25,16	25,72	25,30
18/05/2026	619.443	4,04%	25,04	24,56	25,76	25,76
15/05/2026	520.260	-3,96%	27,26	24,76	27,54	24,76
14/05/2026	295.497	0,59%	27,46	27,26	27,70	27,30
13/05/2026	401.795	1,50%	26,96	26,92	27,52	27,14
12/05/2026	267.028	0,15%	26,80	26,48	26,82	26,74
11/05/2026	368.540	1,60%	26,20	25,90	26,92	26,70
08/05/2026	512.824	-1,72%	26,12	26,12	26,82	26,28
07/05/2026	1.837.639	-7,35%	26,90	25,76	27,04	26,74
06/05/2026	757.194	2,27%	28,50	28,40	29,16	28,86
05/05/2026	381.840	0,79%	28,26	28,18	28,52	28,22
04/05/2026	357.355	0,36%	27,96	27,94	28,66	28,00
30/04/2026	427.192	0,87%	27,60	27,38	27,90	27,90
29/04/2026	384.274	1,25%	27,32	27,26	27,88	27,66
28/04/2026	226.605	-0,37%	27,56	27,16	27,56	27,32
27/04/2026	51.252	0,07%	27,44	27,34	27,76	27,42
24/04/2026	239.072	-0,51%	27,58	27,32	27,82	27,50
23/04/2026	158.131	-0,07%	27,52	27,52	28,02	27,64
22/04/2026	239.163	1,10%	27,38	27,38	28,12	27,66
21/04/2026	244.589	-1,72%	27,74	27,36	27,92	27,36
20/04/2026	224.098	0,00%	27,60	27,50	27,90	27,84
17/04/2026	257.014	1,46%	27,68	27,42	28,00	27,84
16/04/2026	384.189	1,11%	27,14	27,14	27,70	27,44
15/04/2026	360.771	-0,88%	27,34	26,76	27,44	27,14
14/04/2026	352.689	-2,28%	28,10	27,38	28,40	27,38
13/04/2026	479.924	-1,27%	28,20	27,70	28,46	28,02
10/04/2026	520.347	3,13%	27,66	27,56	28,64	28,38
09/04/2026	332.047	1,25%	27,40	27,31	27,76	27,52
08/04/2026	394.604	1,80%	27,06	26,50	27,40	27,18
07/04/2026	181.778	0,00%	26,80	26,64	27,10	26,70
02/04/2026	248.007	-0,15%	26,54	26,54	27,10	26,70
01/04/2026	305.578	1,06%	26,50	26,50	27,10	26,74
31/03/2026	283.472	-0,75%	26,70	26,22	26,92	26,46
30/03/2026	304.375	0,30%	26,56	26,40	26,76	26,66
27/03/2026	457.582	1,84%	26,14	25,90	26,86	26,58
26/03/2026	321.252	-0,08%	26,16	25,88	26,32	26,10
25/03/2026	631.103	3,73%	25,64	25,58	26,42	26,12
24/03/2026	363.718	0,88%	25,20	24,94	25,46	25,18
23/03/2026	473.775	1,88%	24,02	23,54	25,26	24,96
20/03/2026	461.882	-0,57%	24,70	24,50	25,10	24,50
19/03/2026	726.313	-6,03%	25,60	24,54	25,62	24,64
18/03/2026	539.499	-1,72%	26,96	25,92	27,08	26,22
17/03/2026	392.817	1,45%	26,30	26,26	27,18	26,68
16/03/2026	372.503	0,23%	26,08	25,96	26,44	26,30
13/03/2026	371.641	-1,13%	26,48	25,96	26,52	26,24
12/03/2026	484.734	3,03%	25,70	25,58	26,76	26,54
11/03/2026	191.499	0,08%	25,70	25,46	26,14	25,76
10/03/2026	306.274	1,10%	25,88	25,54	26,24	25,74
09/03/2026	293.795	-1,32%	25,34	24,86	25,74	25,46
06/03/2026	530.887	-1,68%	26,28	25,58	26,40	25,80
05/03/2026	297.092	-0,30%	26,54	26,24	26,88	26,24
04/03/2026	320.537	1,47%	25,86	25,70	26,82	26,32
03/03/2026	605.688	-3,21%	26,34	25,22	26,38	25,94
02/03/2026	575.563	-3,32%	27,26	26,32	27,26	26,80
27/02/2026	442.283	-0,86%	27,84	27,06	28,04	27,72
26/02/2026	441.342	-0,07%	27,98	27,52	28,64	27,96
25/02/2026	471.603	0,36%	27,86	27,46	28,38	27,98
24/02/2026	1.109.957	3,80%	27,00	26,86	29,02	27,88
23/02/2026	545.287	-0,89%	27,12	26,74	27,32	26,86
20/02/2026	416.158	0,00%	27,14	26,88	27,60	27,10
19/02/2026	251.940	-0,73%	27,06	26,78	27,30	27,10
18/02/2026	414.839	-1,23%	27,34	26,78	27,36	27,30
17/02/2026	400.798	-0,72%	26,64	26,44	27,64	27,64
16/02/2026	342.351	-1,28%	28,04	27,62	28,14	27,84
13/02/2026	286.885	-1,05%	28,34	27,80	28,34	28,20
12/02/2026	433.473	1,14%	28,48	28,20	28,68	28,50
11/02/2026	296.188	0,72%	28,02	27,72	28,34	28,18
10/02/2026	744.972	4,56%	27,08	26,98	28,30	27,98
09/02/2026	340.429	0,30%	26,68	26,64	27,02	26,76
06/02/2026	446.116	-1,26%	26,98	26,42	27,00	26,68
05/02/2026	361.129	1,27%	26,88	26,40	27,34	27,02
04/02/2026	972.140	4,46%	25,60	25,58	27,20	26,68
03/02/2026	443.524	1,59%	25,30	24,86	25,64	25,54
02/02/2026	400.138	1,37%	24,70	24,34	25,26	25,14
30/01/2026	328.373	-0,16%	24,82	24,56	24,82	24,80
29/01/2026	611.193	-2,13%	25,46	24,64	25,56	24,84
28/01/2026	483.259	-1,78%	25,40	25,06	25,54	25,38
27/01/2026	354.788	-1,75%	26,36	25,50	26,40	25,84
26/01/2026	245.421	1,00%	26,26	26,06	26,46	26,30
23/01/2026	347.742	1,09%	25,70	25,62	26,28	26,04
22/01/2026	553.086	2,14%	25,56	25,32	26,04	25,76
21/01/2026	514.173	1,69%	24,86	24,82	25,36	25,22
20/01/2026	863.925	-2,44%	25,00	24,12	25,00	24,80
19/01/2026	931.732	-2,83%	25,80	25,14	26,10	25,42
16/01/2026	672.066	-1,45%	27,52	26,16	27,60	26,16
15/01/2026	646.757	1,25%	27,16	27,04	27,96	27,52
14/01/2026	326.893	1,42%	27,00	26,70	27,20	27,18