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 > >>
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
09/02/2026	470.515	2,08%	45,56	45,22	46,16	46,12
06/02/2026	229.056	-0,57%	45,26	44,52	45,28	45,18
05/02/2026	457.427	-1,47%	45,76	44,14	45,98	45,44
04/02/2026	496.200	5,54%	44,02	44,02	46,70	46,12
03/02/2026	318.051	0,23%	43,70	43,06	43,96	43,70
02/02/2026	290.048	1,07%	43,34	43,30	43,90	43,60
30/01/2026	318.910	0,51%	42,98	42,96	43,58	43,14
29/01/2026	452.707	-0,19%	43,14	42,40	43,50	42,92
28/01/2026	294.781	1,90%	41,94	41,86	43,06	43,00
27/01/2026	397.745	-0,05%	42,30	42,08	42,62	42,20
26/01/2026	273.772	0,24%	42,20	41,68	42,36	42,22
23/01/2026	214.801	-1,08%	42,56	41,84	42,64	42,12
22/01/2026	302.170	2,36%	42,30	42,06	43,30	42,58
21/01/2026	335.636	0,39%	41,40	41,30	41,88	41,60
20/01/2026	388.011	0,15%	41,10	41,08	41,78	41,44
19/01/2026	185.282	-0,77%	41,50	41,38	42,04	41,38
16/01/2026	356.326	-0,29%	41,86	41,62	42,16	41,70
15/01/2026	327.832	0,00%	41,90	41,14	41,94	41,82
14/01/2026	379.131	-0,19%	41,90	41,60	42,38	41,82
13/01/2026	279.585	-0,62%	42,14	41,90	42,54	41,90
12/01/2026	254.398	-1,27%	42,60	42,10	42,88	42,16
09/01/2026	258.008	-1,61%	43,40	42,70	43,66	42,70
08/01/2026	465.389	-1,36%	44,10	42,00	44,40	43,40
07/01/2026	418.048	-0,99%	44,00	43,72	44,48	44,00
06/01/2026	351.774	1,51%	43,90	43,90	44,68	44,44
05/01/2026	271.453	1,86%	43,06	42,86	43,96	43,78
02/01/2026	307.287	-1,65%	43,60	42,58	43,72	42,98
31/12/2025	87.080	0,32%	43,62	43,50	43,78	43,70
30/12/2025	184.264	0,97%	43,20	43,12	43,76	43,56
29/12/2025	259.669	-1,51%	43,88	43,14	43,92	43,14
24/12/2025	62.326	0,51%	43,52	43,50	43,82	43,80
23/12/2025	348.442	-0,50%	43,88	43,42	44,18	43,58
22/12/2025	218.764	-0,41%	43,84	43,50	44,06	43,80
19/12/2025	1.168.642	-0,32%	43,94	43,76	44,26	43,98
18/12/2025	335.812	0,78%	46,54	44,12	46,96	44,12
17/12/2025	317.857	1,80%	45,58	45,32	46,62	46,46
16/12/2025	195.558	0,13%	45,60	45,54	46,22	45,64
15/12/2025	182.362	0,44%	45,38	45,34	45,72	45,58
12/12/2025	208.295	0,44%	45,20	44,78	45,38	45,38
11/12/2025	294.742	1,21%	44,62	44,44	45,42	45,18
10/12/2025	326.988	1,69%	44,00	43,94	45,04	44,64
09/12/2025	337.568	-1,35%	44,46	43,90	44,62	43,90
08/12/2025	312.163	-1,94%	44,90	44,24	45,08	44,50
05/12/2025	468.791	-0,66%	45,66	44,94	46,02	45,38
04/12/2025	457.704	2,47%	44,62	44,26	46,60	45,68