Sofina SA (SOF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	8.552	-0,55%	217,00	215,80	218,00	216,40
08/02/2024	12.533	0,65%	216,20	216,20	219,00	217,60
07/02/2024	16.279	-1,10%	217,20	215,20	218,40	216,20
06/02/2024	12.768	0,92%	218,20	217,00	219,00	218,60
05/02/2024	16.133	-0,64%	218,60	215,80	219,80	216,60
02/02/2024	15.014	-0,09%	219,40	217,60	222,00	218,00
01/02/2024	10.335	-1,98%	220,60	217,60	221,60	218,20
31/01/2024	14.762	-0,27%	222,00	220,80	224,00	222,60
30/01/2024	12.286	-0,98%	227,00	222,60	227,60	223,20
29/01/2024	20.517	2,18%	220,80	218,40	225,40	225,40
26/01/2024	12.186	-0,72%	222,00	218,80	222,00	220,60
25/01/2024	18.394	1,74%	218,20	217,60	222,80	222,20
24/01/2024	15.864	1,68%	217,00	215,20	218,40	218,40
23/01/2024	28.573	1,71%	212,20	204,60	215,80	214,80
22/01/2024	14.682	1,54%	211,00	210,20	212,80	211,20
19/01/2024	10.832	-1,42%	212,80	207,40	214,40	208,00
18/01/2024	11.459	-0,19%	211,80	209,80	213,60	211,00
17/01/2024	13.049	-1,12%	210,40	208,20	211,40	211,40
16/01/2024	31.692	0,56%	210,00	209,00	214,80	213,80
15/01/2024	17.694	-1,85%	216,80	212,40	217,20	212,60
12/01/2024	9.135	0,65%	215,80	215,80	218,60	216,60
11/01/2024	13.172	-1,19%	219,80	215,20	220,40	215,20
10/01/2024	15.812	-0,18%	217,20	216,80	219,20	217,80
09/01/2024	13.229	-1,53%	223,40	218,20	223,40	218,20
08/01/2024	9.950	0,64%	217,20	216,40	221,60	221,60
05/01/2024	18.739	0,00%	218,60	214,60	221,20	220,20
04/01/2024	16.392	0,37%	218,20	217,20	221,20	220,20
03/01/2024	18.144	-3,52%	227,40	218,00	227,80	219,40
02/01/2024	16.960	0,89%	228,00	225,40	229,00	227,40
29/12/2023	6.949	-0,09%	226,00	225,40	226,80	225,40
28/12/2023	10.329	-0,79%	228,00	224,60	228,40	225,60
27/12/2023	12.623	0,71%	227,20	226,40	228,60	227,40
26/12/2023	12.529	1,17%	223,40	222,40	226,00	225,80
22/12/2023	12.529	1,17%	223,40	222,40	226,00	225,80
21/12/2023	9.567	0,09%	221,60	219,40	223,40	223,20
20/12/2023	27.613	-0,62%	225,00	221,40	226,60	223,00
19/12/2023	20.602	0,27%	223,80	221,60	226,40	224,40
18/12/2023	21.555	0,09%	225,20	222,80	226,00	223,80
15/12/2023	40.370	0,36%	223,40	221,40	225,40	223,60
14/12/2023	33.755	5,59%	215,00	214,80	223,40	222,80
13/12/2023	14.988	-1,03%	213,40	209,60	214,00	211,00
12/12/2023	20.282	1,33%	211,00	210,00	214,20	213,20
11/12/2023	22.416	1,15%	210,00	206,20	210,60	210,40
08/12/2023	12.529	0,19%	207,60	207,40	210,60	208,00
07/12/2023	9.163	-0,10%	207,40	204,40	207,60	207,60
06/12/2023	9.063	1,37%	205,40	204,40	208,40	207,80
05/12/2023	11.477	1,19%	202,00	202,00	205,00	205,00
04/12/2023	21.673	-0,20%	202,60	201,00	205,00	202,60
01/12/2023	10.114	-0,59%	205,00	201,80	205,00	203,00
30/11/2023	66.243	0,79%	202,00	200,60	204,80	204,20
29/11/2023	5.898	1,20%	200,40	200,20	204,00	202,60
28/11/2023	11.388	-1,19%	201,00	197,80	201,40	200,20
27/11/2023	10.820	0,00%	202,60	201,60	203,80	202,60
24/11/2023	11.097	1,20%	200,00	199,80	203,00	202,60
23/11/2023	4.856	-0,40%	201,00	198,90	202,20	200,20
22/11/2023	9.872	1,67%	197,50	197,50	201,60	201,00
21/11/2023	11.855	-2,03%	201,00	197,60	202,60	197,70
20/11/2023	10.066	0,80%	199,40	199,40	202,60	201,80
17/11/2023	16.277	1,11%	198,50	198,50	202,40	200,20
16/11/2023	17.136	-1,98%	201,40	197,80	203,40	198,00
15/11/2023	19.289	0,70%	201,80	199,90	204,40	202,00
14/11/2023	20.820	3,78%	193,90	192,90	200,60	200,60
13/11/2023	12.452	0,73%	192,10	191,10	193,70	193,30
10/11/2023	13.598	-2,09%	194,70	190,30	194,70	191,90
09/11/2023	10.942	0,82%	194,00	191,30	196,90	196,00
08/11/2023	11.090	0,88%	191,00	191,00	195,40	194,40
07/11/2023	10.975	0,00%	192,20	191,70	194,00	192,70
06/11/2023	22.314	-1,08%	194,50	190,90	195,70	192,70
03/11/2023	19.854	2,85%	191,00	190,30	195,80	194,80
02/11/2023	15.731	4,41%	183,90	183,90	190,50	189,40
01/11/2023	14.869	1,34%	180,00	178,10	182,20	181,40
31/10/2023	18.181	0,62%	178,20	178,00	181,20	179,00
30/10/2023	16.872	2,30%	174,50	174,50	178,60	177,90
27/10/2023	14.847	-0,34%	174,50	173,50	176,10	173,90
26/10/2023	17.147	-0,11%	172,10	171,60	175,30	174,50
25/10/2023	16.539	-0,29%	173,50	172,90	175,10	174,70
24/10/2023	14.971	1,51%	173,00	171,50	175,40	175,20
23/10/2023	29.174	-0,06%	173,10	168,40	173,40	172,60
20/10/2023	40.210	-4,53%	179,70	172,70	179,70	172,70
19/10/2023	19.943	-1,36%	182,50	180,50	183,80	180,90
18/10/2023	17.443	-2,24%	187,00	183,40	188,20	183,40
17/10/2023	12.693	-0,11%	187,30	185,10	187,90	187,60
16/10/2023	14.453	0,27%	187,30	187,30	189,10	187,80
13/10/2023	17.835	-2,55%	191,50	187,20	191,80	187,30
12/10/2023	10.517	0,00%	193,60	192,10	194,90	192,20
11/10/2023	12.550	-0,05%	191,40	191,00	193,50	192,20
10/10/2023	11.863	3,11%	188,00	188,00	192,30	192,30
09/10/2023	19.347	-0,75%	187,30	185,50	187,50	186,50
06/10/2023	20.734	0,59%	187,80	184,60	189,20	187,90
05/10/2023	18.987	0,81%	186,60	185,50	187,90	186,80
04/10/2023	21.981	-0,64%	185,90	184,80	187,90	185,30
03/10/2023	20.168	-2,31%	189,70	186,50	190,60	186,50
02/10/2023	17.412	-0,47%	192,90	190,60	193,50	190,90
29/09/2023	27.227	0,58%	192,50	191,80	194,80	191,80
28/09/2023	24.929	-0,47%	191,80	189,50	192,20	190,70
27/09/2023	18.542	-0,16%	192,30	190,90	194,60	191,60
26/09/2023	15.709	-1,44%	192,50	190,60	194,40	191,90
25/09/2023	17.600	-1,42%	197,00	192,70	197,40	194,70
22/09/2023	13.684	0,77%	195,70	195,40	198,30	197,50
21/09/2023	24.512	-2,39%	199,00	194,30	199,00	196,00