BiG | O banco que entende os seus valores.

Sodexo SA (SW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
03/07/2026	276.017	-1,22%	53,45	52,50	53,50	52,85
02/07/2026	903.214	7,39%	53,00	52,65	54,85	53,50
01/07/2026	375.226	-1,64%	50,65	49,20	50,95	49,82
30/06/2026	414.117	0,20%	50,65	50,45	51,05	50,65
29/06/2026	355.841	-1,37%	51,20	50,55	51,80	50,55
26/06/2026	413.764	-0,10%	51,10	50,50	51,55	51,25
25/06/2026	266.726	0,10%	51,30	50,85	51,65	51,30
24/06/2026	225.444	2,40%	49,98	49,80	51,25	51,25
23/06/2026	198.684	0,18%	49,86	49,52	50,25	50,05
19/06/2026	665.023	-1,94%	51,60	49,96	51,65	49,96
18/06/2026	297.060	1,47%	51,00	51,00	51,80	51,65
17/06/2026	303.013	0,79%	50,35	49,52	50,90	50,90
16/06/2026	275.217	0,30%	50,55	50,00	50,60	50,50
15/06/2026	241.243	-0,10%	50,65	50,05	51,00	50,35
12/06/2026	230.314	3,62%	49,02	48,86	50,45	50,40
11/06/2026	273.127	-1,02%	49,00	48,64	49,58	48,64
10/06/2026	212.251	0,49%	49,16	48,50	49,68	49,14
09/06/2026	315.159	-0,73%	49,16	48,90	49,72	48,90
08/06/2026	142.605	-0,73%	49,14	48,80	49,38	49,26
05/06/2026	252.840	-0,28%	49,72	49,58	51,05	49,62
04/06/2026	387.379	0,12%	49,72	49,68	50,75	49,76
03/06/2026	608.293	4,37%	47,76	47,76	50,30	49,70
02/06/2026	202.490	0,38%	47,48	47,08	47,84	47,62
01/06/2026	196.885	0,51%	47,06	46,78	47,94	47,44
29/05/2026	859.408	1,11%	46,72	46,64	47,58	47,20
28/05/2026	283.396	1,79%	45,90	45,88	46,90	46,68
27/05/2026	233.012	0,22%	45,76	45,44	46,10	45,86
26/05/2026	277.359	-1,34%	46,36	45,76	46,50	45,76
25/05/2026	120.430	1,62%	45,86	45,84	46,44	46,38
22/05/2026	231.515	0,13%	45,84	45,16	46,00	45,64
21/05/2026	381.585	-0,26%	45,40	44,68	45,58	45,58
20/05/2026	254.952	-0,91%	46,04	45,08	46,04	45,70
19/05/2026	299.166	-3,68%	47,84	45,96	48,02	46,12
18/05/2026	214.910	1,36%	46,72	46,24	48,14	47,88
15/05/2026	256.191	-0,25%	47,04	46,54	47,60	47,24
14/05/2026	224.309	3,14%	46,22	45,92	47,36	47,36
13/05/2026	381.576	3,52%	44,12	43,94	45,92	45,92
12/05/2026	331.432	1,93%	43,36	42,80	44,36	44,36
11/05/2026	302.972	2,50%	42,62	42,58	43,64	43,52
08/05/2026	363.281	-1,39%	42,92	42,12	42,92	42,46
07/05/2026	309.960	-2,76%	44,50	43,06	44,50	43,06
06/05/2026	672.941	2,08%	43,88	43,38	44,92	44,28
05/05/2026	233.344	-0,37%	43,40	42,86	44,16	43,38
04/05/2026	225.715	0,51%	43,72	43,20	43,92	43,54
30/04/2026	245.411	1,31%	42,62	42,56	43,46	43,32
29/04/2026	190.044	1,04%	42,18	41,98	42,76	42,76
28/04/2026	309.472	0,00%	42,06	41,94	42,58	42,32
27/04/2026	56.932	-0,79%	43,20	42,32	43,30	42,32
24/04/2026	213.754	1,08%	42,50	42,50	43,20	43,20
23/04/2026	301.987	1,09%	42,04	42,02	42,84	42,74
22/04/2026	288.916	-1,54%	42,62	42,28	43,10	42,28
21/04/2026	262.582	1,75%	42,20	42,12	43,02	42,94
20/04/2026	358.069	-1,26%	42,44	41,72	42,62	42,20
17/04/2026	371.727	3,44%	41,30	41,04	42,74	42,74
16/04/2026	461.536	2,33%	40,56	40,18	41,42	41,32
15/04/2026	435.796	1,31%	39,74	38,92	40,38	40,38
14/04/2026	679.224	3,21%	38,70	38,46	39,86	39,86
13/04/2026	690.762	-2,57%	39,30	38,46	39,34	38,62
10/04/2026	2.039.722	-10,60%	38,00	35,50	40,86	39,64
09/04/2026	419.149	-3,98%	46,12	44,34	46,12	44,34
08/04/2026	344.396	3,31%	45,76	45,68	46,86	46,18
07/04/2026	300.029	-1,24%	45,44	44,70	45,78	44,70
02/04/2026	203.829	-0,40%	44,98	44,82	45,58	45,26
01/04/2026	541.148	3,04%	44,80	44,80	45,72	45,44
31/03/2026	270.406	-0,23%	44,32	43,74	44,70	44,10
30/03/2026	578.007	3,76%	44,20	43,72	44,48	44,20
27/03/2026	219.681	-0,14%	42,80	42,50	43,06	42,60
26/03/2026	324.328	-1,71%	43,40	42,44	43,40	42,66
25/03/2026	324.061	2,17%	42,80	42,68	43,40	43,40
24/03/2026	181.760	1,10%	42,02	41,90	42,48	42,48
23/03/2026	234.526	1,30%	40,86	40,74	42,46	42,02
20/03/2026	633.301	-2,45%	42,64	41,48	42,90	41,48
19/03/2026	400.200	-1,62%	42,98	42,28	42,98	42,52
18/03/2026	294.013	-2,66%	44,36	43,22	44,44	43,22
17/03/2026	230.941	0,18%	44,20	44,00	44,40	44,40
16/03/2026	204.904	0,50%	44,10	43,76	44,32	44,32
13/03/2026	156.867	-0,59%	44,20	43,78	44,24	44,10
12/03/2026	242.686	1,42%	43,74	43,74	44,80	44,36
11/03/2026	211.961	-1,53%	44,50	43,44	44,74	43,74
10/03/2026	485.528	-1,38%	45,48	44,42	45,48	44,42
09/03/2026	451.369	0,31%	44,76	44,58	45,78	45,04
06/03/2026	207.590	-0,05%	45,04	44,64	45,34	44,90
05/03/2026	214.829	-0,84%	45,26	44,40	45,32	44,92
04/03/2026	326.605	0,35%	45,30	44,98	45,60	45,30
03/03/2026	335.346	-1,14%	45,62	44,98	45,74	45,14
02/03/2026	394.637	-1,60%	46,20	45,42	46,90	45,66
27/02/2026	676.850	-1,07%	46,80	45,62	46,82	46,40
26/02/2026	325.483	1,17%	46,22	45,46	47,00	46,90
25/02/2026	370.083	-2,11%	47,24	46,20	47,42	46,36
24/02/2026	208.361	-0,04%	47,26	47,06	48,02	47,36
23/02/2026	238.812	-0,84%	47,72	47,26	48,04	47,38
20/02/2026	312.994	0,55%	47,48	47,08	48,08	47,78
19/02/2026	306.686	0,89%	47,10	46,82	47,70	47,52
18/02/2026	301.921	-0,21%	47,20	46,94	47,34	47,10
17/02/2026	178.447	0,86%	46,70	46,70	47,70	47,20
16/02/2026	136.768	-0,55%	46,94	46,58	47,26	46,80
13/02/2026	428.577	1,03%	46,20	45,80	47,20	47,06
12/02/2026	458.206	0,39%	46,70	45,98	46,96	46,58
11/02/2026	398.068	-0,60%	46,54	45,62	46,70	46,40
10/02/2026	436.961	1,21%	46,48	46,12	46,94	46,68