Solvay SA A (SOLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/12/2022	79.333	0,21%	95,52	94,94	95,90	95,74
28/12/2022	102.996	-0,23%	96,00	95,18	96,40	95,54
27/12/2022	77.176	0,08%	96,40	95,70	96,72	95,76
23/12/2022	109.915	1,10%	95,00	94,58	96,24	95,68
22/12/2022	242.133	-1,99%	96,88	94,42	97,46	94,64
21/12/2022	223.683	2,18%	95,00	94,94	96,74	96,56
20/12/2022	186.034	0,92%	93,02	92,46	94,50	94,50
19/12/2022	154.799	0,34%	93,42	93,24	94,28	93,64
16/12/2022	386.298	0,50%	92,78	92,14	93,64	93,32
15/12/2022	221.957	-2,19%	94,20	92,34	94,26	92,86
14/12/2022	190.660	-0,29%	94,80	94,28	95,60	94,94
13/12/2022	243.989	2,56%	93,52	93,26	95,84	95,22
12/12/2022	229.050	-1,96%	94,18	92,58	94,32	92,84
09/12/2022	174.294	1,74%	93,34	93,10	94,96	94,70
08/12/2022	214.447	-0,56%	92,92	92,60	94,30	93,08
07/12/2022	261.059	-1,80%	95,12	93,36	95,30	93,60
06/12/2022	149.680	0,53%	94,86	94,46	95,88	95,32
05/12/2022	144.507	-0,75%	95,34	94,20	95,82	94,82
02/12/2022	155.792	1,42%	93,82	93,28	95,58	95,54
01/12/2022	219.371	0,34%	94,88	93,34	95,30	94,20
30/11/2022	309.399	-0,28%	95,00	92,52	95,14	93,88
29/11/2022	358.345	-2,30%	94,66	93,36	95,40	94,14
28/11/2022	147.846	-1,29%	97,00	95,94	97,30	96,36
25/11/2022	88.364	-0,61%	98,20	97,38	98,40	97,62
24/11/2022	131.064	1,43%	97,08	97,08	98,28	98,22
23/11/2022	172.559	-0,68%	97,90	96,26	98,08	96,84
22/11/2022	182.110	1,54%	96,20	95,88	98,02	97,50
21/11/2022	182.656	-2,87%	98,52	95,62	98,56	96,02
18/11/2022	165.032	1,92%	97,64	97,18	98,86	98,86
17/11/2022	128.212	-0,78%	97,94	96,00	98,80	97,00
16/11/2022	201.916	-1,81%	99,30	96,90	99,46	97,76
15/11/2022	210.254	-1,13%	100,60	98,58	101,50	99,56
14/11/2022	257.674	1,23%	99,60	98,98	101,10	100,70
11/11/2022	253.576	1,04%	98,50	98,34	99,82	99,48
10/11/2022	280.588	1,97%	96,28	95,70	98,50	98,46
09/11/2022	238.322	-1,05%	97,60	95,28	97,60	96,56
08/11/2022	176.434	0,39%	97,18	96,46	98,36	97,58
07/11/2022	250.563	2,90%	94,30	93,80	97,48	97,20
04/11/2022	272.392	4,49%	91,50	91,26	94,98	94,46
03/11/2022	234.561	-0,44%	88,94	87,50	90,56	90,40
02/11/2022	258.584	-0,50%	91,42	89,90	91,46	90,80
01/11/2022	202.127	0,02%	91,96	90,80	92,96	91,26
31/10/2022	202.699	-0,65%	92,34	91,20	93,16	91,24
28/10/2022	218.771	-0,13%	90,88	90,36	92,12	91,84
27/10/2022	154.782	-0,20%	92,20	90,90	93,50	91,96
26/10/2022	243.275	0,70%	91,62	90,36	92,68	92,14
25/10/2022	225.022	-0,78%	92,70	90,14	93,64	91,50
24/10/2022	337.243	2,76%	94,00	89,02	94,68	92,22
21/10/2022	155.515	0,99%	88,00	87,20	89,74	89,74
20/10/2022	172.897	0,54%	87,96	87,54	89,46	88,86
19/10/2022	131.230	-0,20%	89,14	88,30	89,58	88,38
18/10/2022	222.584	1,91%	87,64	87,46	90,24	88,56
17/10/2022	170.618	1,61%	85,52	85,02	87,94	86,90
14/10/2022	276.238	-0,97%	88,10	84,66	88,94	85,52
13/10/2022	308.657	2,32%	83,92	82,36	86,36	86,36
12/10/2022	300.494	1,98%	82,94	82,04	85,10	84,40
11/10/2022	401.888	-5,40%	85,90	81,86	86,66	82,76
10/10/2022	204.757	4,02%	83,50	83,38	88,32	87,48
07/10/2022	167.038	-1,45%	85,34	83,72	86,10	84,10
06/10/2022	164.152	-0,61%	86,48	84,88	87,10	85,34
05/10/2022	241.925	-1,08%	85,96	85,54	87,22	85,86
04/10/2022	283.524	5,62%	83,54	83,54	86,80	86,80
03/10/2022	192.695	3,19%	78,78	78,56	82,54	82,18
30/09/2022	243.708	2,10%	78,60	78,06	79,90	79,64
29/09/2022	273.261	-2,96%	80,36	77,46	80,36	78,00
28/09/2022	348.801	1,93%	77,58	76,26	80,98	80,38
27/09/2022	246.478	0,54%	78,60	77,88	79,86	78,86
26/09/2022	163.794	-1,58%	78,80	78,44	80,62	78,44
23/09/2022	283.559	-1,34%	80,64	78,62	81,24	79,70
22/09/2022	177.570	-0,37%	79,06	78,76	81,42	80,78
21/09/2022	110.838	0,85%	79,90	79,50	81,12	81,08
20/09/2022	141.808	-2,29%	82,68	80,08	83,22	80,40
19/09/2022	191.326	2,59%	79,88	79,38	82,54	82,28
16/09/2022	384.791	-1,06%	80,06	78,66	80,70	80,20
15/09/2022	140.187	-1,17%	82,02	80,52	82,98	81,06
14/09/2022	228.334	-2,43%	83,22	80,76	83,72	82,02
13/09/2022	387.734	-1,55%	85,56	83,94	88,22	84,06
12/09/2022	175.251	3,39%	83,52	83,30	85,84	85,38
09/09/2022	123.979	1,78%	81,40	81,40	83,32	82,58
08/09/2022	137.289	-0,44%	81,90	80,20	82,26	81,14
07/09/2022	162.998	2,18%	78,50	78,32	81,76	81,50
06/09/2022	127.076	0,91%	79,24	78,84	80,90	79,76
05/09/2022	224.775	-4,08%	79,80	78,02	80,00	79,04
02/09/2022	198.445	4,04%	81,24	80,24	83,04	82,40
01/09/2022	198.646	-1,79%	80,32	78,88	80,32	79,20
31/08/2022	190.211	-1,27%	82,22	80,64	82,66	80,64
30/08/2022	147.510	-1,11%	83,16	81,20	83,84	81,68
29/08/2022	153.445	2,76%	80,00	79,14	82,68	82,60
26/08/2022	108.780	-1,86%	82,64	80,22	83,44	80,38
25/08/2022	95.386	0,32%	82,38	81,52	83,06	81,90
24/08/2022	140.096	-0,32%	81,78	80,18	81,98	81,64
23/08/2022	171.128	1,97%	80,14	80,02	81,90	81,90
22/08/2022	172.330	-3,79%	82,84	80,04	83,08	80,32
19/08/2022	124.966	-1,46%	83,90	83,48	84,96	83,48
18/08/2022	146.950	0,52%	84,56	84,30	86,72	84,72
17/08/2022	202.985	-3,44%	87,70	84,16	88,10	84,28
16/08/2022	122.456	0,69%	87,18	86,34	87,60	87,28
15/08/2022	80.431	-0,57%	87,20	85,78	87,84	86,68
12/08/2022	192.341	0,44%	86,66	86,62	87,90	87,18
11/08/2022	147.236	-0,73%	87,76	86,22	87,84	86,80