Sofina SA (SOF)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	23.031	-1,28%	218,60	215,00	219,60	216,60
09/12/2022	19.917	2,24%	215,20	215,20	219,60	219,40
08/12/2022	18.120	-0,46%	216,00	211,60	217,20	214,60
07/12/2022	22.800	0,19%	214,20	212,20	217,80	215,60
06/12/2022	28.846	-2,18%	216,80	213,80	218,80	215,20
05/12/2022	18.811	1,57%	218,00	215,40	221,20	220,00
02/12/2022	23.635	1,69%	212,20	209,80	216,60	216,60
01/12/2022	48.268	3,60%	213,00	210,00	219,80	213,00
30/11/2022	319.372	-2,56%	211,00	205,60	212,20	205,60
29/11/2022	26.874	-2,59%	217,00	211,00	217,00	211,00
28/11/2022	24.052	-3,56%	222,40	216,60	223,40	216,60
25/11/2022	18.265	1,72%	220,20	217,80	225,00	224,60
24/11/2022	21.237	1,85%	217,00	215,00	225,60	220,80
23/11/2022	17.007	1,31%	214,40	210,40	216,80	216,80
22/11/2022	15.047	0,09%	213,40	209,80	215,00	214,00
21/11/2022	29.049	-5,31%	224,40	210,60	224,40	213,80
18/11/2022	20.083	2,17%	222,00	220,60	228,20	225,80
17/11/2022	16.511	-0,09%	222,80	219,40	226,80	221,00
16/11/2022	24.291	-3,32%	227,60	219,20	227,60	221,20
15/11/2022	31.126	-3,13%	237,40	226,40	239,00	228,80
14/11/2022	33.298	2,34%	232,80	226,40	237,20	236,20
11/11/2022	49.012	2,58%	227,40	226,80	232,00	230,80
10/11/2022	25.465	5,04%	213,40	207,40	225,40	225,00
09/11/2022	23.050	0,38%	213,20	210,20	214,60	214,20
08/11/2022	18.863	3,79%	205,60	202,40	213,40	213,40
07/11/2022	21.193	3,53%	197,50	195,00	205,60	205,60
04/11/2022	20.588	2,42%	194,80	193,40	198,90	198,60
03/11/2022	18.720	-1,92%	195,60	192,30	196,00	193,90
02/11/2022	21.463	-0,90%	200,60	197,10	201,40	197,70
01/11/2022	15.400	1,01%	200,60	198,20	204,00	199,50
31/10/2022	24.639	-0,90%	200,40	197,10	200,40	197,50
28/10/2022	20.704	-1,34%	199,60	196,60	200,20	199,30
27/10/2022	31.852	1,25%	200,00	198,20	203,20	202,00
26/10/2022	25.500	1,48%	197,50	195,10	199,90	199,50
25/10/2022	20.589	4,41%	190,10	190,00	197,00	196,60
24/10/2022	19.317	1,18%	189,90	186,00	190,10	188,30
21/10/2022	13.567	-2,36%	188,30	183,30	188,60	186,10
20/10/2022	20.437	1,65%	187,10	184,70	192,80	190,60
19/10/2022	14.436	-2,40%	193,50	185,80	193,50	187,50
18/10/2022	33.998	4,57%	188,20	187,00	194,00	192,10
17/10/2022	19.071	1,55%	180,80	179,00	185,30	183,70
14/10/2022	21.193	2,26%	181,40	178,20	185,60	180,90
13/10/2022	29.516	1,73%	174,30	169,90	177,60	176,90
12/10/2022	39.348	-3,44%	180,00	172,90	180,00	173,90
11/10/2022	16.017	-1,21%	181,60	175,80	182,90	180,10
10/10/2022	17.176	0,39%	180,10	178,50	185,00	182,30
07/10/2022	20.142	-5,12%	190,30	181,50	190,50	181,60
06/10/2022	15.574	0,74%	193,30	189,70	193,40	191,40
05/10/2022	17.342	-1,30%	191,80	188,50	193,40	190,00
04/10/2022	24.880	7,18%	184,10	183,70	192,80	192,50
03/10/2022	27.360	1,18%	175,00	171,00	180,00	179,60
30/09/2022	35.052	0,45%	177,00	175,60	180,00	177,50
29/09/2022	18.161	-2,38%	180,40	174,60	180,40	176,70
28/09/2022	29.639	0,67%	178,60	173,60	181,50	181,00
27/09/2022	21.554	1,64%	177,00	176,90	182,30	179,80
26/09/2022	18.945	-0,34%	176,90	175,60	180,20	176,90
23/09/2022	26.641	0,85%	176,00	171,10	179,30	177,50
22/09/2022	41.580	-3,19%	178,90	175,70	179,20	176,00
21/09/2022	22.276	-0,22%	181,40	180,00	184,00	181,80
20/09/2022	23.882	-1,14%	184,00	179,60	185,50	182,20
19/09/2022	23.970	1,15%	181,70	178,20	186,00	184,30
16/09/2022	56.010	-0,98%	182,50	180,10	185,00	182,20
15/09/2022	33.323	-1,87%	188,00	182,80	188,60	184,00
14/09/2022	53.896	-1,52%	190,30	187,40	192,50	187,50
13/09/2022	46.151	-6,48%	204,20	190,40	205,40	190,40
12/09/2022	20.107	0,69%	204,20	202,00	206,00	203,60
09/09/2022	17.449	3,22%	196,60	196,60	204,20	202,20
08/09/2022	19.496	-0,91%	200,00	193,40	201,20	195,90
07/09/2022	20.031	2,28%	192,00	191,50	198,60	197,70
06/09/2022	19.114	-1,33%	196,00	192,10	200,40	193,30
05/09/2022	16.269	-2,00%	194,80	194,00	197,90	195,90
02/09/2022	22.081	2,78%	197,00	194,50	201,40	199,90
01/09/2022	28.391	-2,85%	198,70	192,20	198,70	194,50
31/08/2022	50.682	-3,57%	210,20	200,20	211,60	200,20
30/08/2022	17.487	1,17%	205,20	204,80	209,80	207,60
29/08/2022	23.063	2,50%	200,00	199,40	206,60	205,20
26/08/2022	40.749	-4,58%	210,00	200,00	210,00	200,20
25/08/2022	17.201	-0,76%	213,40	206,00	213,40	209,80
24/08/2022	13.257	1,05%	208,40	205,20	211,80	211,40
23/08/2022	18.466	0,67%	209,60	206,80	211,60	209,20
22/08/2022	23.909	-1,24%	210,00	203,40	211,40	207,80
19/08/2022	17.608	-4,97%	219,20	210,40	219,40	210,40
18/08/2022	13.728	-0,72%	222,60	218,60	223,00	221,40
17/08/2022	19.961	-1,07%	228,00	220,80	231,20	223,00
16/08/2022	21.908	-1,31%	229,60	224,60	229,60	225,40
15/08/2022	12.574	-1,04%	232,00	227,80	234,00	228,40
12/08/2022	18.399	0,26%	231,20	229,00	232,60	230,80
11/08/2022	21.966	2,04%	227,60	222,00	230,80	230,20
10/08/2022	20.733	2,73%	218,60	214,60	226,00	225,60
09/08/2022	27.406	-1,53%	223,60	217,00	223,80	219,60
08/08/2022	17.113	3,34%	219,60	217,60	224,00	223,00
05/08/2022	21.479	-4,34%	227,00	215,00	227,20	215,80
04/08/2022	16.899	0,09%	226,60	223,60	227,80	225,60
03/08/2022	23.266	3,59%	217,40	217,40	226,00	225,40
02/08/2022	22.181	-2,77%	223,00	215,80	223,00	217,60
01/08/2022	25.699	-2,01%	231,00	223,00	231,20	223,80
29/07/2022	37.183	4,29%	221,00	221,00	230,20	228,40
28/07/2022	22.899	4,69%	212,40	210,80	219,20	219,00
27/07/2022	20.443	0,67%	208,80	206,40	210,60	209,20
26/07/2022	19.434	-1,33%	214,20	207,60	214,20	207,80