Solvay SA A (SOLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/03/2025	662.839	0,42%	33,40	33,13	33,81	33,81
20/03/2025	190.760	-2,41%	34,35	33,30	34,71	33,67
19/03/2025	146.396	-3,01%	35,34	34,24	35,62	34,50
18/03/2025	154.675	-0,06%	35,65	35,23	36,13	35,57
17/03/2025	215.035	2,65%	35,03	34,86	35,89	35,59
14/03/2025	224.855	2,33%	33,80	33,69	34,81	34,67
13/03/2025	179.486	-1,22%	33,92	33,04	34,07	33,88
12/03/2025	239.480	0,20%	34,38	33,84	34,70	34,30
11/03/2025	304.790	-3,77%	35,46	34,23	35,70	34,23
10/03/2025	329.800	1,98%	34,79	34,14	35,94	35,57
07/03/2025	385.214	6,60%	32,60	32,19	34,88	34,88
06/03/2025	522.483	2,03%	30,29	29,72	32,86	32,72
05/03/2025	300.343	4,50%	30,86	30,86	32,72	32,07
04/03/2025	320.335	-1,92%	30,20	30,15	30,69	30,69
03/03/2025	124.722	-0,64%	31,34	31,12	32,10	31,29
28/02/2025	300.902	-0,10%	31,35	31,03	31,63	31,49
27/02/2025	219.376	-2,05%	32,00	31,40	32,23	31,52
26/02/2025	195.655	4,38%	31,00	31,00	32,19	32,18
25/02/2025	37.791	-1,18%	31,29	30,83	31,30	30,83
24/02/2025	74.507	0,13%	31,50	31,22	31,72	31,48
21/02/2025	209.286	-0,10%	31,65	31,10	31,90	31,44
20/02/2025	111.668	-1,01%	31,68	31,30	32,18	31,47
19/02/2025	182.960	-3,49%	32,94	31,65	33,01	31,79
18/02/2025	160.706	1,23%	32,55	32,40	33,10	32,94
17/02/2025	144.474	0,19%	32,30	32,28	32,81	32,54
14/02/2025	220.796	2,11%	31,86	31,85	32,82	32,48
13/02/2025	253.725	1,44%	31,93	31,445	32,15	31,81
12/02/2025	99.733	2,22%	30,82	30,82	31,36	31,36
11/02/2025	70.373	1,35%	30,28	30,18	30,68	30,68
10/02/2025	124.814	-0,88%	30,60	30,24	30,90	30,27
07/02/2025	178.687	0,13%	31,05	30,36	31,44	30,54
06/02/2025	210.002	6,20%	28,76	28,66	30,52	30,50
05/02/2025	189.755	-2,51%	29,17	28,07	29,41	28,72
04/02/2025	1.020.603	1,59%	28,93	28,76	29,49	29,46
03/02/2025	112.492	-1,83%	28,77	28,53	29,07	29,00
31/01/2025	208.220	-0,44%	29,54	29,20	29,77	29,54
30/01/2025	147.896	1,16%	29,25	29,19	29,85	29,67
29/01/2025	184.397	0,00%	29,30	28,97	29,87	29,33
28/01/2025	175.911	-0,95%	29,43	29,15	29,83	29,33
27/01/2025	217.564	0,24%	29,54	29,33	30,30	29,61
24/01/2025	175.170	0,24%	29,50	29,45	29,83	29,54
23/01/2025	166.663	-1,64%	29,95	29,36	30,26	29,47
22/01/2025	135.989	-2,19%	30,35	29,72	30,73	29,96
21/01/2025	90.809	-0,23%	30,69	30,59	31,00	30,63
20/01/2025	147.577	1,29%	30,21	29,82	30,73	30,70
17/01/2025	173.196	2,49%	30,87	30,31	31,39	30,31
16/01/2025	120.712	0,13%	30,01	30,01	30,52	30,52
15/01/2025	153.666	2,56%	29,85	29,70	30,54	30,48
14/01/2025	116.569	0,61%	29,63	29,39	29,92	29,72
13/01/2025	165.036	-0,97%	29,93	29,24	30,04	29,54
09/01/2025	103.031	-0,50%	30,43	29,83	30,54	29,83
08/01/2025	132.760	0,07%	30,35	29,96	30,54	30,32
07/01/2025	147.383	-2,64%	30,80	30,21	31,27	30,30
06/01/2025	120.606	0,71%	31,31	30,71	31,43	31,12
03/01/2025	116.198	-0,19%	30,81	30,81	31,18	30,90
02/01/2025	145.277	-0,64%	31,90	30,86	32,39	30,96
31/12/2024	0	1,01%	30,61	30,61	31,16	31,16
30/12/2024	69.914	0,10%	30,80	30,56	30,91	30,85
27/12/2024	98.707	0,42%	30,65	30,62	30,94	30,82
26/12/2024	0	0,66%	30,28	30,28	30,88	30,69
24/12/2024	0	0,66%	30,28	30,28	30,88	30,49
23/12/2024	132.673	-0,52%	30,55	29,93	30,80	30,49
20/12/2024	281.384	-0,62%	30,60	30,42	30,76	30,65
19/12/2024	122.726	-1,31%	30,75	30,58	31,13	30,84
18/12/2024	0	-0,32%	30,78	30,78	31,64	31,25
17/12/2024	148.191	-0,70%	31,35	31,25	31,77	31,35
16/12/2024	115.363	0,22%	31,60	31,07	32,18	31,57
13/12/2024	149.569	-1,81%	31,95	31,50	32,10	31,50
12/12/2024	70.452	-0,71%	32,40	32,04	32,80	32,08
11/12/2024	109.722	0,81%	31,99	31,74	32,44	32,31
10/12/2024	135.693	-1,63%	32,36	31,91	32,53	32,05
09/12/2024	123.981	2,23%	32,02	32,00	32,69	32,58
06/12/2024	65.708	0,06%	31,77	31,37	31,90	31,87
05/12/2024	148.348	0,79%	31,17	31,17	31,86	31,85
04/12/2024	117.548	1,74%	31,05	30,99	31,71	31,60
03/12/2024	255.675	-3,24%	32,26	30,76	32,30	31,06
02/12/2024	179.526	-1,87%	32,58	31,70	32,88	32,10
29/11/2024	148.658	0,90%	32,37	32,37	32,88	32,71
28/11/2024	122.779	0,37%	32,31	31,98	32,53	32,42
27/11/2024	214.444	3,76%	31,08	31,08	33,03	32,30
26/11/2024	189.554	1,70%	30,46	30,18	31,13	31,13
25/11/2024	241.693	-2,05%	31,47	30,30	31,48	30,61
22/11/2024	138.120	0,71%	31,23	30,80	31,37	31,25
21/11/2024	202.319	0,39%	31,05	30,39	31,10	31,03
20/11/2024	146.120	-3,16%	32,22	30,90	32,29	30,91
19/11/2024	159.142	-0,65%	32,10	31,07	32,65	31,92
18/11/2024	94.641	-0,31%	32,20	32,08	32,73	32,13
15/11/2024	130.866	2,61%	31,31	31,31	32,50	32,23
14/11/2024	193.374	-0,32%	31,60	31,34	31,88	31,41
13/11/2024	208.626	-0,63%	31,78	31,36	32,11	31,51
12/11/2024	284.709	-4,29%	32,80	31,67	33,03	31,71
11/11/2024	233.145	-1,25%	33,81	33,13	34,32	33,13
08/11/2024	389.420	-0,53%	33,61	33,30	33,92	33,55
07/11/2024	380.050	-3,41%	34,08	33,73	34,90	33,73
06/11/2024	469.899	-7,98%	38,20	34,92	38,90	34,92
05/11/2024	199.518	1,04%	37,56	37,37	37,95	37,95
04/11/2024	82.632	0,86%	37,06	37,04	37,80	37,56
01/11/2024	81.048	0,49%	36,84	36,84	37,43	37,24
31/10/2024	281.687	0,08%	37,00	36,34	37,31	37,06
30/10/2024	397.551	-3,37%	37,75	37,03	38,05	37,03