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 >
21/01/2025	90.809	-0,23%	30,69	30,59	31,00	30,63
20/01/2025	147.577	1,29%	30,21	29,82	30,73	30,70
17/01/2025	173.196	2,49%	30,87	30,31	31,39	30,31
16/01/2025	120.712	0,13%	30,01	30,01	30,52	30,52
15/01/2025	153.666	2,56%	29,85	29,70	30,54	30,48
14/01/2025	116.569	0,61%	29,63	29,39	29,92	29,72
13/01/2025	165.036	-0,97%	29,93	29,24	30,04	29,54
09/01/2025	103.031	-0,50%	30,43	29,83	30,54	29,83
08/01/2025	132.760	0,07%	30,35	29,96	30,54	30,32
07/01/2025	147.383	-2,64%	30,80	30,21	31,27	30,30
06/01/2025	120.606	0,71%	31,31	30,71	31,43	31,12
03/01/2025	116.198	-0,19%	30,81	30,81	31,18	30,90
02/01/2025	145.277	-0,64%	31,90	30,86	32,39	30,96
31/12/2024	0	1,01%	30,61	30,61	31,16	31,16
30/12/2024	69.914	0,10%	30,80	30,56	30,91	30,85
27/12/2024	98.707	0,42%	30,65	30,62	30,94	30,82
26/12/2024	0	0,66%	30,28	30,28	30,88	30,69
24/12/2024	0	0,66%	30,28	30,28	30,88	30,49
23/12/2024	132.673	-0,52%	30,55	29,93	30,80	30,49
20/12/2024	281.384	-0,62%	30,60	30,42	30,76	30,65
19/12/2024	122.726	-1,31%	30,75	30,58	31,13	30,84
18/12/2024	0	-0,32%	30,78	30,78	31,64	31,25
17/12/2024	148.191	-0,70%	31,35	31,25	31,77	31,35
16/12/2024	115.363	0,22%	31,60	31,07	32,18	31,57
13/12/2024	149.569	-1,81%	31,95	31,50	32,10	31,50
12/12/2024	70.452	-0,71%	32,40	32,04	32,80	32,08
11/12/2024	109.722	0,81%	31,99	31,74	32,44	32,31
10/12/2024	135.693	-1,63%	32,36	31,91	32,53	32,05
09/12/2024	123.981	2,23%	32,02	32,00	32,69	32,58
06/12/2024	65.708	0,06%	31,77	31,37	31,90	31,87
05/12/2024	148.348	0,79%	31,17	31,17	31,86	31,85
04/12/2024	117.548	1,74%	31,05	30,99	31,71	31,60
03/12/2024	255.675	-3,24%	32,26	30,76	32,30	31,06
02/12/2024	179.526	-1,87%	32,58	31,70	32,88	32,10
29/11/2024	148.658	0,90%	32,37	32,37	32,88	32,71
28/11/2024	122.779	0,37%	32,31	31,98	32,53	32,42
27/11/2024	214.444	3,76%	31,08	31,08	33,03	32,30
26/11/2024	189.554	1,70%	30,46	30,18	31,13	31,13
25/11/2024	241.693	-2,05%	31,47	30,30	31,48	30,61
22/11/2024	138.120	0,71%	31,23	30,80	31,37	31,25
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