Solvay SA A (SOLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
22-11-2024	0	0,39%	31,05	30,39	31,10	31,03
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
29-10-2024	213.012	0,18%	38,25	38,03	38,89	38,32
28-10-2024	156.263	-0,80%	38,56	37,84	38,82	38,25
25-10-2024	164.039	-0,31%	38,63	38,05	38,85	38,56
24-10-2024	118.090	-0,31%	38,70	38,36	38,94	38,68
23-10-2024	212.351	-0,26%	38,70	37,79	38,86	38,80
22-10-2024	219.984	-0,51%	39,12	38,64	39,37	38,90
21-10-2024	176.237	-0,64%	39,11	38,43	39,14	39,10
18-10-2024	284.589	2,37%	38,21	37,94	39,37	39,35
17-10-2024	336.837	-2,24%	39,27	37,95	39,31	38,44
16-10-2024	351.315	2,32%	38,50	38,31	39,32	39,32
15-10-2024	289.899	1,13%	38,00	37,74	38,73	38,43
14-10-2024	215.775	2,29%	37,35	37,00	38,00	38,00
11-10-2024	110.000	0,51%	36,65	36,56	37,35	37,15
10-10-2024	127.939	1,62%	36,62	36,44	37,00	36,96
09-10-2024	123.249	1,23%	35,86	35,40	36,52	36,37
08-10-2024	144.993	-2,68%	36,76	35,67	36,76	35,93
07-10-2024	161.195	-1,57%	37,50	36,48	37,51	36,92
04-10-2024	298.766	3,31%	36,21	36,14	37,56	37,51
03-10-2024	246.827	0,00%	36,23	36,21	36,62	36,31
02-10-2024	185.328	1,97%	35,61	35,45	36,81	36,31
01-10-2024	218.502	1,17%	35,20	35,18	35,89	35,61
30-09-2024	261.067	1,62%	34,15	34,00	35,45	35,20
27-09-2024	196.448	1,52%	34,24	34,13	35,02	34,64
26-09-2024	198.143	1,61%	34,00	33,65	34,12	34,12
25-09-2024	194.543	-2,04%	34,28	33,58	34,83	33,58
24-09-2024	214.647	-0,26%	34,71	34,28	35,14	34,28
23-09-2024	148.293	0,26%	34,23	34,11	34,68	34,37
20-09-2024	547.234	-0,87%	34,60	33,93	34,60	34,28
19-09-2024	292.983	2,52%	34,12	33,84	34,69	34,58
18-09-2024	208.825	2,99%	32,82	32,39	33,84	33,73
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