Sofina SA (SOF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	14.366	1,77%	197,40	196,50	201,40	200,80
19/09/2023	15.816	0,00%	197,60	196,10	199,00	197,30
18/09/2023	24.463	-3,76%	204,40	197,20	205,00	197,30
15/09/2023	142.219	2,50%	201,20	201,20	205,80	205,00
14/09/2023	26.344	-1,67%	203,20	196,30	203,40	200,00
13/09/2023	11.924	-0,29%	203,00	202,20	205,00	203,40
12/09/2023	10.967	-0,59%	206,00	203,40	206,20	204,00
11/09/2023	10.307	0,29%	205,60	204,60	208,60	205,20
08/09/2023	15.776	-0,29%	205,60	202,00	206,60	204,60
07/09/2023	13.355	-0,68%	203,80	203,20	206,80	205,20
06/09/2023	13.382	-1,43%	207,80	203,40	208,20	206,60
05/09/2023	10.828	0,67%	206,60	206,20	210,80	209,60
04/09/2023	13.918	1,07%	207,00	205,80	208,80	208,20
01/09/2023	16.292	-0,77%	208,20	205,20	210,40	206,00
31/08/2023	43.573	-0,67%	209,80	207,60	211,40	207,60
30/08/2023	11.981	0,77%	207,20	207,00	210,40	209,00
29/08/2023	9.549	1,37%	205,80	205,80	208,20	207,40
28/08/2023	10.928	0,99%	204,80	204,60	206,20	204,60
25/08/2023	11.512	-0,59%	203,60	201,80	204,20	202,60
24/08/2023	11.155	-0,68%	207,00	203,20	208,60	203,80
23/08/2023	13.654	0,39%	205,00	202,40	205,60	205,20
22/08/2023	15.201	1,39%	203,40	201,80	206,00	204,40
21/08/2023	14.942	2,49%	197,30	197,30	204,20	201,60
18/08/2023	17.148	-1,01%	197,20	194,20	198,60	196,70
17/08/2023	15.586	-2,12%	201,60	197,60	202,00	198,70
16/08/2023	5.128	-0,30%	203,20	202,60	204,60	203,00
15/08/2023	6.549	-1,17%	206,00	201,80	206,00	203,60
14/08/2023	11.072	0,59%	204,80	204,20	206,80	206,00
11/08/2023	9.752	-2,66%	208,00	204,00	208,80	204,80
10/08/2023	10.837	2,24%	206,40	206,40	211,00	210,40
09/08/2023	10.100	0,10%	208,60	205,00	208,60	205,80
08/08/2023	15.388	-0,87%	206,00	204,20	208,00	205,60
07/08/2023	10.033	-1,61%	209,60	206,20	209,60	207,40
04/08/2023	11.569	1,44%	208,20	206,60	211,00	210,80
03/08/2023	12.329	0,39%	205,00	205,00	208,80	207,80
02/08/2023	13.163	-1,52%	207,60	205,40	209,60	207,00
01/08/2023	17.020	-2,78%	216,20	210,00	216,20	210,20
31/07/2023	20.672	0,28%	215,00	214,80	216,80	216,20
28/07/2023	13.797	0,75%	213,40	212,20	215,60	215,60
27/07/2023	27.656	2,69%	210,00	209,80	217,00	214,00
26/07/2023	19.371	-0,19%	209,00	205,60	209,40	208,40
25/07/2023	29.945	4,71%	200,60	199,80	209,00	208,80
24/07/2023	13.026	0,10%	197,00	197,00	201,60	199,40
21/07/2023	13.321	1,79%	195,40	194,90	199,30	199,20
20/07/2023	15.479	-1,86%	198,00	194,90	200,00	195,70
19/07/2023	20.028	2,68%	195,00	195,00	199,80	199,40
18/07/2023	9.598	1,36%	192,00	191,20	194,20	194,20
17/07/2023	11.410	-1,79%	192,90	190,50	193,00	191,60
14/07/2023	18.050	-0,46%	195,20	192,00	196,20	195,10
13/07/2023	9.666	1,61%	193,80	193,20	196,60	196,00
12/07/2023	13.892	1,74%	190,60	188,60	193,90	192,90
11/07/2023	9.960	1,28%	190,50	186,80	190,50	189,60
10/07/2023	14.082	-0,05%	186,00	185,30	187,70	187,20
07/07/2023	14.763	1,79%	184,40	183,90	187,70	187,30
06/07/2023	20.989	-1,66%	185,40	182,80	186,50	184,00
05/07/2023	28.280	-3,46%	192,30	186,70	192,50	187,10
04/07/2023	13.546	1,95%	190,40	190,40	194,10	193,80
03/07/2023	17.013	0,21%	190,40	189,10	192,10	190,10
30/06/2023	22.420	0,05%	189,60	188,70	191,20	189,70
29/06/2023	12.641	-1,25%	192,00	189,40	192,40	189,60
28/06/2023	12.035	2,56%	189,00	188,10	192,40	192,00
27/06/2023	23.594	-2,25%	193,00	186,50	193,00	187,20
26/06/2023	14.991	0,26%	191,00	189,30	191,70	191,50
23/06/2023	27.023	0,85%	187,90	186,50	191,30	191,00
22/06/2023	20.731	-0,99%	191,00	189,20	192,40	189,40
21/06/2023	21.021	-1,04%	192,70	189,10	193,10	191,30
20/06/2023	26.831	0,05%	192,40	190,50	194,20	193,30
19/06/2023	22.367	-2,52%	196,00	192,40	197,30	193,20
16/06/2023	75.387	-1,88%	202,80	198,20	204,40	198,20
15/06/2023	19.809	-1,56%	205,80	201,00	205,80	202,00
14/06/2023	15.328	0,79%	203,00	203,00	205,80	205,20
13/06/2023	13.522	-0,49%	205,80	203,20	206,20	203,60
12/06/2023	12.841	0,29%	206,00	203,80	206,40	204,60
09/06/2023	12.155	0,39%	204,40	202,60	205,00	204,00
08/06/2023	17.692	0,00%	203,00	201,80	205,20	203,20
07/06/2023	21.494	1,20%	201,00	200,80	205,80	203,20
06/06/2023	26.663	-1,86%	204,00	199,20	204,80	200,80
05/06/2023	23.724	1,29%	203,00	202,00	208,20	204,60
02/06/2023	21.615	4,56%	195,00	194,60	202,60	202,00
01/06/2023	29.600	0,10%	193,40	192,10	195,10	193,20
31/05/2023	5.083	-1,15%	198,50	196,80	198,90	193,00
30/05/2023	16.526	1,26%	198,90	198,50	201,40	200,80
29/05/2023	4.734	-0,45%	201,00	197,80	201,00	198,30
26/05/2023	15.457	2,52%	195,70	194,30	199,70	199,20
25/05/2023	17.684	-0,87%	197,10	193,30	197,10	194,30
24/05/2023	32.654	-2,97%	200,40	194,10	200,40	196,00
23/05/2023	12.730	-1,46%	205,00	201,80	207,00	202,00