Solvay SA A (SOLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
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
01-05-2024	0	-1,43%	30,90	30,29	31,18	30,41
30-04-2024	232.054	-1,43%	30,90	30,29	31,18	30,41
29-04-2024	225.725	2,22%	30,21	30,21	30,90	30,85
26-04-2024	331.898	1,45%	30,25	29,96	30,72	30,18
25-04-2024	478.021	-4,65%	31,30	29,67	31,33	29,75
24-04-2024	307.607	0,65%	30,95	30,91	31,75	31,20
23-04-2024	471.634	-1,81%	31,58	30,05	31,66	31,00
22-04-2024	401.308	2,67%	30,82	30,77	31,60	31,57
19-04-2024	697.878	0,33%	30,50	28,34	31,04	30,75
18-04-2024	347.317	2,85%	29,90	29,78	30,70	30,65
17-04-2024	352.161	3,54%	28,78	28,76	29,99	29,80
16-04-2024	434.787	-2,28%	29,20	28,78	29,35	28,78
15-04-2024	388.339	-0,17%	29,10	29,00	29,85	29,45
12-04-2024	437.731	1,87%	29,40	29,17	29,80	29,50
11-04-2024	306.645	1,12%	28,93	28,65	29,26	28,96
10-04-2024	735.134	1,56%	28,34	28,12	29,72	28,64
09-04-2024	253.999	-0,25%	28,35	28,05	28,43	28,20
08-04-2024	487.088	3,36%	27,40	27,34	28,31	28,27
05-04-2024	540.908	-1,30%	27,35	27,01	27,96	27,35
04-04-2024	1.493.843	3,82%	28,50	27,71	29,19	27,71
03-04-2024	448.326	4,26%	25,68	25,63	26,88	26,69
02-04-2024	302.238	1,19%	25,35	25,30	25,80	25,60
01-04-2024	0	1,32%	25,02	24,70	25,36	25,30
28-03-2024	282.330	1,32%	25,02	24,70	25,36	25,30
27-03-2024	203.281	1,71%	24,46	24,32	24,97	24,97
26-03-2024	323.207	-2,04%	25,03	24,30	25,09	24,55
25-03-2024	348.983	2,12%	24,55	24,52	25,10	25,06
22-03-2024	295.245	1,57%	24,14	23,84	24,72	24,54
21-03-2024	408.424	0,54%	24,18	24,03	24,48	24,16
20-03-2024	308.989	1,52%	23,64	23,50	24,11	24,03
19-03-2024	389.140	0,98%	23,15	23,04	23,75	23,67
18-03-2024	406.545	0,90%	23,23	23,03	23,63	23,44
15-03-2024	1.376.963	-2,48%	23,85	23,23	24,58	23,23
14-03-2024	643.203	-2,97%	24,44	23,65	24,73	23,82
13-03-2024	844.838	-2,77%	24,10	23,95	26,01	24,55
12-03-2024	794.906	4,77%	24,30	24,06	25,45	25,25
11-03-2024	437.456	1,52%	23,68	23,45	24,10	24,10
08-03-2024	426.367	1,02%	23,52	22,97	23,77	23,74
07-03-2024	371.579	-0,21%	23,39	23,10	23,67	23,50
06-03-2024	516.710	-0,13%	23,58	23,55	24,10	23,55
05-03-2024	321.295	0,86%	23,33	23,08	23,58	23,58
04-03-2024	469.234	-3,39%	24,12	22,99	24,23	23,38
01-03-2024	445.507	2,98%	23,63	23,59	24,53	24,20
29-02-2024	601.749	-0,51%	23,60	23,33	23,63	23,50
28-02-2024	344.714	-0,55%	23,83	23,56	24,06	23,62