Sofina SA (SOF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03-05-2023	10.689	0,10%	205,00	203,20	205,20	204,80
02-05-2023	18.161	-1,54%	208,00	203,80	208,00	204,60
01-05-2023	18.509	0,68%	207,00	205,20	209,00	207,80
28-04-2023	18.509	0,68%	207,00	205,20	209,00	207,80
27-04-2023	9.499	1,78%	202,60	202,40	206,60	206,40
26-04-2023	13.973	-2,03%	205,20	202,20	205,80	202,80
25-04-2023	16.488	1,07%	204,20	203,80	207,20	207,00
24-04-2023	17.512	0,10%	204,00	204,00	207,60	204,80
21-04-2023	28.354	-0,87%	204,60	201,00	205,40	204,60
20-04-2023	11.967	-0,39%	207,40	205,20	208,00	206,40
19-04-2023	17.491	-0,39%	207,40	203,60	207,60	207,20
18-04-2023	16.566	0,78%	207,40	207,00	210,00	208,00
17-04-2023	21.914	-2,18%	211,00	204,60	211,60	206,40
14-04-2023	17.602	0,19%	211,00	210,20	213,80	211,00
13-04-2023	17.441	0,48%	210,20	207,00	212,40	210,60
12-04-2023	23.878	-0,85%	212,00	208,80	213,20	209,60
11-04-2023	21.597	0,76%	211,00	208,40	212,00	211,40
10-04-2023	20.680	1,45%	207,00	206,60	209,80	209,80
06-04-2023	20.680	1,45%	207,00	206,60	209,80	209,80
05-04-2023	22.414	-0,10%	207,40	205,40	208,00	206,80
04-04-2023	26.991	-3,00%	214,00	206,00	215,20	207,00
03-04-2023	49.118	3,39%	209,80	205,60	216,20	213,40
31-03-2023	47.591	2,99%	197,00	197,00	207,20	206,40
30-03-2023	13.098	1,93%	198,20	198,10	202,00	200,40
29-03-2023	14.589	1,97%	193,30	193,30	198,00	196,60
28-03-2023	12.974	-0,93%	197,00	192,30	198,30	192,80
27-03-2023	13.919	2,10%	195,90	193,80	197,20	194,60
24-03-2023	35.349	-2,76%	195,00	188,50	195,00	190,60
23-03-2023	16.710	-2,39%	200,00	195,90	200,40	196,00
22-03-2023	18.656	0,00%	201,40	200,20	203,20	200,80
21-03-2023	27.547	2,45%	199,40	198,10	202,00	200,80
20-03-2023	24.079	1,71%	191,70	187,80	197,50	196,00
17-03-2023	64.543	-1,98%	196,80	190,50	200,60	192,70
16-03-2023	38.857	0,46%	200,00	193,80	202,20	196,60
15-03-2023	65.460	-4,72%	206,00	195,70	207,00	195,70
14-03-2023	35.608	1,89%	202,40	201,20	206,60	205,40
13-03-2023	55.437	-3,82%	210,00	200,00	212,00	201,60
10-03-2023	75.936	-7,58%	217,20	208,40	219,60	209,60
09-03-2023	14.486	-1,56%	230,00	225,40	230,00	226,80
08-03-2023	18.285	-0,78%	230,00	228,00	231,20	230,40
07-03-2023	16.883	-2,11%	237,00	230,60	238,80	232,20
06-03-2023	20.610	0,94%	236,00	234,00	238,00	237,20
03-03-2023	15.285	1,21%	233,20	232,40	235,60	235,00
02-03-2023	18.595	-0,09%	231,00	228,60	233,60	232,20
01-03-2023	17.517	-1,69%	236,80	231,60	237,20	232,40
28-02-2023	30.399	0,94%	233,00	230,80	237,80	236,40
27-02-2023	13.208	2,54%	229,80	229,60	236,00	234,20
24-02-2023	16.057	-2,97%	236,80	228,20	237,60	228,40
23-02-2023	15.166	1,47%	232,20	232,00	236,20	235,40
22-02-2023	16.108	1,49%	227,00	224,00	232,00	232,00
21-02-2023	12.623	-2,22%	233,40	227,20	233,40	228,60
20-02-2023	7.542	-0,26%	235,20	232,60	235,80	233,80
17-02-2023	10.900	-0,85%	233,60	230,80	235,20	234,40
16-02-2023	20.423	0,51%	236,80	231,80	237,20	236,40
15-02-2023	13.030	1,03%	233,20	231,80	236,20	235,20
14-02-2023	24.416	-1,36%	238,00	230,60	238,00	232,80
13-02-2023	16.067	0,60%	235,80	233,60	237,20	236,00
10-02-2023	25.371	-2,58%	238,20	229,40	238,20	234,60
09-02-2023	27.538	2,38%	236,80	235,20	241,60	240,80
08-02-2023	23.706	1,82%	233,60	233,60	239,60	235,20
07-02-2023	18.068	-1,37%	234,20	228,00	234,20	231,00
06-02-2023	20.806	-0,59%	233,60	230,40	234,40	234,20
03-02-2023	27.506	0,43%	233,00	229,80	235,60	235,60
02-02-2023	38.225	5,87%	226,00	225,60	234,60	234,60
01-02-2023	21.609	1,84%	218,40	218,00	225,00	221,60
31-01-2023	25.015	-1,72%	219,80	213,40	219,80	217,60
30-01-2023	25.842	-1,95%	230,20	219,40	230,20	221,40
27-01-2023	24.947	1,99%	223,00	221,00	226,00	225,80
26-01-2023	13.890	1,56%	220,00	219,00	221,80	221,40
25-01-2023	17.065	-2,15%	222,40	215,80	222,40	218,00
24-01-2023	25.111	0,27%	226,20	221,20	227,60	222,80
23-01-2023	20.833	5,51%	212,00	211,80	222,40	222,20
20-01-2023	33.234	0,67%	211,00	209,20	216,20	210,60
19-01-2023	42.994	-3,51%	213,80	208,60	218,80	209,20
18-01-2023	48.143	-8,14%	235,80	216,20	236,00	216,80
17-01-2023	25.492	-0,34%	237,00	234,80	240,20	236,00
16-01-2023	18.548	2,96%	232,00	230,00	236,80	236,80
13-01-2023	21.140	1,32%	227,80	226,00	233,00	230,00
12-01-2023	15.117	0,53%	227,00	224,80	229,40	227,00
11-01-2023	19.808	3,96%	218,00	217,00	227,60	225,80
10-01-2023	16.890	-1,09%	219,00	215,00	219,00	217,20
09-01-2023	20.896	1,95%	217,00	216,80	221,00	219,60
06-01-2023	11.566	0,65%	214,80	211,00	216,00	215,40
05-01-2023	15.887	-1,20%	216,80	213,20	217,00	214,00
04-01-2023	17.080	1,22%	217,20	213,40	217,40	216,60
03-01-2023	16.772	1,13%	211,60	211,00	216,20	214,00
02-01-2023	9.489	2,92%	208,00	207,80	212,40	211,60
30-12-2022	16.507	-2,10%	210,00	205,60	210,60	205,60
29-12-2022	14.001	3,25%	203,40	202,20	210,40	210,00
28-12-2022	12.864	-1,17%	206,20	203,20	206,20	203,40
27-12-2022	9.829	0,69%	206,00	203,60	207,40	205,80
23-12-2022	14.468	-0,78%	207,00	203,40	208,20	204,40
22-12-2022	18.103	-1,81%	210,20	204,60	212,20	206,00
21-12-2022	18.870	3,25%	204,80	203,60	211,40	209,80
20-12-2022	24.735	-1,74%	205,40	202,20	205,60	203,20
19-12-2022	24.052	0,00%	208,20	206,20	209,20	206,80
16-12-2022	74.073	-3,55%	213,80	206,80	214,00	206,80
15-12-2022	34.310	-2,99%	217,60	214,20	218,20	214,40
14-12-2022	19.973	-1,43%	224,00	219,40	224,00	221,00
13-12-2022	27.825	3,51%	217,80	215,80	228,20	224,20