BiG | O banco que entende os seus valores.

Solvay SA A (SOLB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
13/06/2025	151.142	-0,61%	29,24	29,20	29,58	29,58
12/06/2025	191.180	0,07%	29,50	29,14	29,76	29,76
11/06/2025	226.906	0,54%	29,60	29,28	29,86	29,74
10/06/2025	215.884	2,50%	28,86	28,76	29,70	29,58
09/06/2025	114.837	0,63%	28,70	28,66	28,94	28,86
06/06/2025	205.597	-2,18%	29,28	28,56	29,34	28,68
05/06/2025	124.427	0,76%	29,10	29,10	29,48	29,32
04/06/2025	171.260	1,46%	28,80	28,80	29,38	29,10
03/06/2025	284.558	-1,17%	29,00	28,44	29,00	28,68
02/06/2025	140.219	0,55%	28,72	28,70	29,16	29,02
30/05/2025	238.057	-0,69%	29,08	28,80	29,46	28,86
29/05/2025	168.941	-0,82%	29,50	29,02	29,58	29,06
28/05/2025	260.913	-1,08%	29,80	29,30	29,88	29,30
27/05/2025	182.905	2,42%	28,96	28,82	29,72	29,62
26/05/2025	189.021	1,05%	29,08	28,62	29,20	28,92
23/05/2025	244.405	-0,56%	28,80	28,06	28,98	28,62
22/05/2025	300.401	-1,17%	29,00	28,72	29,26	28,78
21/05/2025	497.899	-0,14%	29,06	28,22	29,12	29,12
20/05/2025	438.383	-0,27%	29,28	28,88	29,40	29,16
19/05/2025	329.156	2,45%	29,00	28,88	29,44	29,24
16/05/2025	292.221	-0,93%	30,26	28,54	30,38	28,54
15/05/2025	331.720	0,07%	30,20	29,82	30,48	30,28
14/05/2025	271.368	-1,11%	30,46	30,10	31,04	30,26
13/05/2025	309.440	-1,67%	31,00	30,24	31,02	30,60
12/05/2025	301.028	3,87%	30,36	30,36	31,84	31,12
09/05/2025	434.851	-2,16%	30,64	29,72	30,90	29,96
08/05/2025	898.674	-9,46%	30,00	28,72	31,58	30,62
07/05/2025	163.023	0,36%	33,76	33,68	34,28	33,82
06/05/2025	134.872	-1,58%	34,00	33,62	34,42	33,70
05/05/2025	120.589	0,94%	34,08	34,08	34,52	34,24
02/05/2025	115.507	1,62%	33,98	33,38	34,38	33,92
30/04/2025	140.644	-1,01%	33,80	32,96	33,88	33,38
29/04/2025	139.708	0,90%	33,50	33,44	33,96	33,72
28/04/2025	125.067	1,52%	33,24	33,00	33,76	33,42
25/04/2025	107.653	1,04%	32,68	32,64	33,12	32,92
24/04/2025	276.649	1,24%	32,20	31,68	32,60	32,58
23/04/2025	141.712	0,88%	31,96	31,76	32,46	32,18
22/04/2025	141.535	1,66%	31,48	31,38	31,90	31,90
17/04/2025	84.154	-0,19%	31,38	31,02	31,52	31,38
16/04/2025	70.842	-0,95%	31,34	30,84	31,50	31,44
15/04/2025	136.237	3,52%	30,98	30,86	32,04	31,74
14/04/2025	167.048	1,93%	30,98	30,10	30,98	30,66
11/04/2025	236.975	1,28%	29,96	29,04	30,10	30,08
10/04/2025	362.121	0,61%	33,92	29,68	33,96	29,70
09/04/2025	221.793	-2,19%	30,00	29,06	30,12	29,52
08/04/2025	421.235	0,20%	30,74	29,32	31,08	30,18
07/04/2025	398.264	-0,66%	28,16	28,02	31,78	30,12
04/04/2025	410.502	-3,22%	30,80	29,29	31,16	30,32
03/04/2025	200.672	-2,88%	31,08	30,70	31,71	31,33
02/04/2025	219.370	-2,95%	32,71	32,08	32,93	32,26
01/04/2025	129.243	1,34%	32,95	32,75	33,28	33,24
31/03/2025	220.174	-1,77%	33,09	32,40	33,21	32,80
28/03/2025	119.501	-0,51%	33,45	33,30	34,09	33,39
27/03/2025	191.109	-3,06%	34,00	33,41	34,12	33,56
26/03/2025	203.892	1,11%	34,45	33,81	34,62	34,62
25/03/2025	215.258	2,21%	33,28	33,28	34,24	34,24
24/03/2025	113.688	-0,92%	34,43	33,46	34,49	33,50
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