Solvay SA A (SOLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
27-02-2024	284.263	1,15%	23,54	23,33	23,89	23,75
26-02-2024	316.183	-2,00%	23,96	23,27	23,96	23,48
23-02-2024	266.603	-1,07%	24,24	23,86	24,62	23,96
22-02-2024	366.743	0,75%	24,23	24,01	24,40	24,22
21-02-2024	431.924	-0,21%	23,85	23,50	24,04	24,04
20-02-2024	306.827	1,69%	23,77	23,49	24,09	24,09
19-02-2024	334.433	-1,37%	24,11	23,69	24,14	23,69
16-02-2024	445.071	0,33%	24,28	23,77	24,42	24,02
15-02-2024	423.885	1,92%	23,62	23,58	24,17	23,94
14-02-2024	452.602	1,29%	23,07	22,91	23,50	23,49
13-02-2024	530.025	1,53%	22,86	22,72	23,34	23,19
12-02-2024	443.790	2,84%	22,45	22,29	22,90	22,84
09-02-2024	783.024	-3,44%	22,50	22,21	22,74	22,21
08-02-2024	622.376	1,59%	22,80	22,69	23,13	23,00
07-02-2024	896.379	-3,54%	23,20	22,49	23,31	22,64
06-02-2024	800.098	-0,76%	23,74	22,88	23,82	23,47
05-02-2024	607.546	-3,11%	24,44	23,63	24,57	23,65
02-02-2024	418.661	-0,73%	24,90	24,41	24,98	24,41
01-02-2024	398.800	-3,34%	25,33	24,53	25,50	24,59
31-01-2024	1.756.316	-0,97%	25,85	25,44	26,13	25,44
30-01-2024	339.731	-0,27%	25,88	25,61	26,05	25,69
29-01-2024	375.526	-2,46%	26,50	25,76	26,55	25,76
26-01-2024	712.857	3,16%	25,69	25,62	26,96	26,41
25-01-2024	401.178	3,43%	24,84	24,80	25,76	25,60
24-01-2024	564.082	-2,48%	25,60	24,75	25,63	24,75
23-01-2024	397.643	2,50%	25,20	24,91	25,45	25,38
22-01-2024	282.294	2,95%	24,30	24,08	24,77	24,76
19-01-2024	679.303	2,21%	23,67	23,67	24,25	24,05
18-01-2024	686.723	-3,01%	24,20	23,53	24,24	23,53
17-01-2024	646.371	-2,92%	24,70	23,99	24,73	24,26
16-01-2024	493.029	-1,23%	25,15	24,58	25,20	24,99
15-01-2024	726.646	3,18%	24,76	24,60	25,33	25,30
12-01-2024	803.481	0,54%	26,64	26,07	26,86	26,14
11-01-2024	631.805	-1,33%	26,39	25,89	26,56	26,00
10-01-2024	692.877	-3,48%	27,10	26,35	27,17	26,35
09-01-2024	592.677	-2,50%	27,19	27,08	27,55	27,30
08-01-2024	503.233	-1,17%	28,29	27,54	28,33	28,00
05-01-2024	426.440	0,85%	28,08	28,00	28,47	28,33
04-01-2024	353.356	2,41%	27,50	27,50	28,11	28,09
03-01-2024	517.626	-2,14%	28,11	27,17	28,16	27,43
02-01-2024	395.002	1,08%	28,06	27,52	28,60	28,03
29-12-2023	508.827	1,99%	27,22	27,22	27,96	27,73
28-12-2023	306.879	1,72%	26,90	26,90	27,20	27,19
27-12-2023	398.784	1,87%	26,64	26,30	26,73	26,73
26-12-2023	358.134	0,73%	26,12	26,05	26,51	26,24
22-12-2023	358.134	0,73%	26,12	26,05	26,51	26,24
21-12-2023	744.197	-1,14%	26,24	25,76	26,37	26,05
20-12-2023	821.654	-3,16%	27,37	26,35	27,47	26,35
19-12-2023	908.754	4,13%	26,29	26,20	27,40	27,21
18-12-2023	965.441	2,83%	25,65	25,49	26,97	26,13
15-12-2023	2.385.553	3,55%	24,88	24,60	25,42	25,41
14-12-2023	1.535.694	2,46%	24,50	23,95	25,01	24,54
13-12-2023	2.215.354	8,18%	22,49	22,40	24,53	23,95
12-12-2023	3.158.049	7,37%	20,79	20,75	22,37	22,14
11-12-2023	8.969.824	-29,14%	19,45	17,895	23,65	20,62
08-12-2023	280.520	-0,04%	112,25	110,55	113,00	112,35
07-12-2023	317.634	1,44%	111,00	110,80	113,05	112,40
06-12-2023	216.963	0,73%	110,00	109,80	111,00	110,80
05-12-2023	228.952	0,64%	108,70	108,55	110,25	110,00
04-12-2023	216.689	0,65%	108,00	107,90	110,30	109,30
01-12-2023	237.768	2,31%	106,40	106,40	108,80	108,60
30-11-2023	471.618	0,66%	105,30	104,65	106,95	106,15
29-11-2023	190.390	1,79%	103,60	103,40	105,75	105,45
28-11-2023	209.549	0,15%	103,20	102,20	103,90	103,60
27-11-2023	217.732	-1,66%	105,00	103,15	105,10	103,45
24-11-2023	143.068	0,91%	104,45	104,20	105,20	105,20
23-11-2023	126.035	0,68%	103,55	103,55	104,40	104,25
22-11-2023	250.930	-0,15%	103,70	103,35	104,75	103,55
21-11-2023	235.800	-0,48%	104,00	102,90	104,70	103,70
20-11-2023	188.204	0,82%	103,50	103,15	105,00	104,20
17-11-2023	155.970	0,05%	103,30	103,30	104,80	103,35
16-11-2023	150.318	-1,76%	104,40	103,30	105,95	103,30
15-11-2023	232.474	2,84%	102,35	102,00	105,15	105,15
14-11-2023	177.581	3,08%	99,50	99,48	102,60	102,25
13-11-2023	195.025	-0,14%	99,40	98,18	99,82	99,20
10-11-2023	197.306	0,96%	97,92	96,74	99,34	99,34
09-11-2023	232.642	1,32%	97,06	97,06	100,05	98,40
08-11-2023	164.955	-0,16%	96,66	95,98	97,66	97,12
07-11-2023	143.143	-0,92%	97,64	96,78	98,20	97,28
06-11-2023	227.026	0,10%	98,10	97,04	99,44	98,18
03-11-2023	355.327	-3,13%	99,92	96,34	101,60	98,08
02-11-2023	281.479	2,67%	99,20	99,16	102,60	101,25
01-11-2023	128.322	-1,12%	100,05	98,28	100,75	98,62
31-10-2023	248.497	2,00%	97,80	97,74	100,40	99,74
30-10-2023	150.284	1,28%	97,00	97,00	98,26	97,78
27-10-2023	152.641	-1,03%	98,12	96,54	99,30	96,54
26-10-2023	139.274	1,63%	94,92	94,68	98,04	97,54
25-10-2023	118.913	-0,13%	96,18	94,92	96,34	95,98
24-10-2023	112.466	-0,27%	96,02	95,48	96,68	96,10
23-10-2023	129.710	-0,66%	97,10	95,54	97,24	96,36
20-10-2023	151.217	-1,70%	98,02	97,00	98,26	97,00
19-10-2023	141.004	-1,26%	99,10	98,28	99,74	98,68
18-10-2023	111.368	-1,68%	101,50	99,94	101,70	99,94
17-10-2023	122.966	-0,44%	101,75	100,10	102,05	101,65
16-10-2023	98.492	0,05%	102,25	101,85	103,00	102,10
13-10-2023	107.090	-0,10%	101,60	101,60	102,90	102,05
12-10-2023	96.375	-0,58%	103,40	101,95	104,00	102,15
11-10-2023	121.905	-0,15%	102,15	102,15	103,70	102,75
10-10-2023	175.449	1,33%	102,10	101,95	103,65	102,90
09-10-2023	170.507	-0,83%	101,55	99,62	101,85	101,55