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 > >>
17/09/2025	182.703	0,58%	52,35	52,20	52,65	52,45
16/09/2025	180.277	0,58%	51,80	51,40	52,15	52,15
15/09/2025	116.666	-1,14%	52,55	51,85	52,90	51,85
12/09/2025	112.774	0,38%	52,40	52,20	52,85	52,45
11/09/2025	167.890	0,38%	51,85	51,30	52,50	52,25
10/09/2025	99.139	-0,48%	52,40	52,05	52,95	52,05
09/09/2025	134.751	0,10%	52,40	52,30	53,05	52,30
08/09/2025	141.900	-0,19%	52,30	51,90	52,75	52,25
05/09/2025	137.814	0,48%	52,10	52,05	52,70	52,35
04/09/2025	184.837	0,10%	52,05	51,90	52,85	52,10
03/09/2025	207.197	1,07%	51,50	51,20	52,65	52,05
02/09/2025	200.549	-0,58%	51,75	51,45	51,85	51,50
01/09/2025	84.274	0,98%	51,35	51,35	51,90	51,80
29/08/2025	183.671	-0,58%	51,65	51,30	52,00	51,30
28/08/2025	132.632	1,58%	50,75	50,75	51,90	51,60
27/08/2025	292.091	-2,68%	51,35	50,55	51,45	50,80
26/08/2025	421.490	-1,70%	52,55	51,65	52,80	52,20
25/08/2025	83.924	-1,48%	54,00	53,10	54,05	53,10
22/08/2025	95.288	1,41%	53,05	53,05	54,05	53,90
21/08/2025	143.937	-1,02%	53,55	52,65	53,55	53,15
20/08/2025	84.157	-0,46%	53,75	53,35	53,95	53,70
19/08/2025	155.071	1,70%	53,10	53,10	54,10	53,95
18/08/2025	135.186	0,09%	53,05	52,65	53,25	53,05
15/08/2025	169.164	1,34%	52,50	52,45	53,25	53,00
14/08/2025	175.349	-0,10%	52,40	52,05	52,60	52,30
13/08/2025	106.680	1,06%	51,85	51,65	52,40	52,35
12/08/2025	60.714	0,78%	51,35	51,35	51,85	51,80
11/08/2025	106.471	-1,06%	52,05	51,40	52,30	51,40
08/08/2025	137.602	-0,57%	52,50	51,95	52,90	51,95
07/08/2025	164.325	0,67%	51,80	51,80	52,50	52,25
06/08/2025	105.048	-0,58%	52,30	51,90	52,75	51,90
05/08/2025	115.346	0,29%	52,05	51,85	52,45	52,20
04/08/2025	99.704	-0,19%	52,30	51,95	52,50	52,05
01/08/2025	119.356	-0,29%	52,15	51,95	52,50	52,15
31/07/2025	115.879	1,36%	51,50	51,15	52,35	52,30
30/07/2025	111.785	0,59%	51,35	51,25	51,80	51,60
29/07/2025	141.641	-2,38%	52,35	51,30	52,40	51,30
28/07/2025	99.425	-1,32%	53,90	52,25	53,90	52,55
25/07/2025	126.118	0,09%	53,00	52,50	53,45	53,25
24/07/2025	163.861	0,09%	53,30	52,45	53,30	53,20
23/07/2025	171.101	1,53%	53,00	52,75	53,40	53,15
22/07/2025	272.004	0,58%	52,20	52,05	53,25	52,35
21/07/2025	206.380	1,36%	51,40	51,20	52,10	52,05
18/07/2025	173.575	1,08%	50,95	50,90	51,65	51,35
17/07/2025	153.736	0,30%	51,10	50,70	51,50	50,80
16/07/2025	113.791	-0,49%	50,75	50,60	51,15	50,65
15/07/2025	136.474	0,39%	50,95	50,75	51,60	50,90
14/07/2025	237.606	-0,78%	50,90	50,40	51,35	50,70
11/07/2025	173.603	-2,20%	52,00	51,00	52,15	51,10
10/07/2025	159.575	0,48%	51,85	51,55	52,55	52,25
09/07/2025	193.456	0,29%	51,85	51,85	52,60	52,00
08/07/2025	163.041	0,10%	51,65	51,10	52,00	51,85
07/07/2025	120.914	-1,15%	52,15	51,80	52,35	51,80
04/07/2025	95.709	-0,76%	52,45	52,20	52,60	52,40
03/07/2025	181.386	-1,86%	54,00	52,80	54,25	52,80
02/07/2025	268.492	1,70%	53,15	52,50	53,95	53,80
01/07/2025	601.642	1,34%	52,20	50,20	53,45	52,90
30/06/2025	300.871	-1,42%	53,05	51,85	53,05	52,20
27/06/2025	285.980	1,93%	52,20	52,15	53,00	52,95
26/06/2025	186.277	0,58%	51,70	51,50	52,00	51,95
25/06/2025	165.147	-0,67%	51,80	51,55	52,25	51,65
24/06/2025	162.645	-0,10%	52,60	51,95	53,05	52,00
23/06/2025	163.722	0,29%	51,90	51,75	52,50	52,05
20/06/2025	640.950	-0,48%	52,00	51,50	52,60	51,90
19/06/2025	170.562	-1,97%	52,95	52,15	53,05	52,15
18/06/2025	393.500	-3,10%	54,60	52,70	54,65	53,20
17/06/2025	186.930	-1,26%	55,45	54,70	55,55	54,90
16/06/2025	166.453	0,18%	55,45	55,05	55,95	55,60
13/06/2025	140.039	-0,36%	55,10	54,85	55,95	55,50
12/06/2025	206.727	-1,76%	56,05	55,35	56,35	55,70
11/06/2025	153.777	-1,05%	57,45	56,70	57,50	56,70
10/06/2025	205.253	0,88%	56,95	56,70	57,40	57,30
09/06/2025	131.541	-0,26%	56,95	56,60	57,15	56,80
06/06/2025	148.751	-1,30%	57,60	56,95	57,60	56,95
05/06/2025	181.651	0,00%	57,75	57,30	58,05	57,70
04/06/2025	327.208	-0,86%	58,35	57,20	58,40	57,70
03/06/2025	188.831	-1,52%	59,00	58,00	59,15	58,20
02/06/2025	213.078	-2,88%	60,70	59,00	60,75	59,10
30/05/2025	348.357	-0,16%	60,95	60,85	61,50	60,85
29/05/2025	116.506	-0,33%	61,50	60,95	61,75	60,95
28/05/2025	213.934	0,08%	61,35	60,75	61,65	61,15
27/05/2025	505.724	0,58%	61,00	60,50	62,05	61,10
26/05/2025	355.225	3,32%	59,10	59,10	61,00	60,75
23/05/2025	259.379	-1,26%	59,60	57,90	59,95	58,80
22/05/2025	180.457	1,10%	58,55	58,55	59,60	59,55
21/05/2025	154.465	-0,09%	58,75	58,45	59,20	58,90
20/05/2025	228.097	1,99%	57,95	57,65	59,30	58,95
19/05/2025	192.065	0,35%	57,80	57,25	57,95	57,80
16/05/2025	184.720	0,61%	57,35	57,30	57,80	57,60
15/05/2025	189.092	0,26%	57,00	56,60	57,35	57,25
14/05/2025	331.842	-0,26%	57,25	56,85	57,60	57,10
13/05/2025	336.993	0,88%	56,75	56,70	57,90	57,25
12/05/2025	453.472	3,00%	55,35	55,30	56,75	56,75
09/05/2025	187.825	-0,90%	55,75	55,05	55,75	55,10
08/05/2025	258.548	0,09%	55,65	55,40	55,95	55,60
07/05/2025	363.976	-0,36%	55,70	54,80	55,75	55,55
06/05/2025	294.956	1,36%	55,10	54,95	55,75	55,75
05/05/2025	134.874	-0,18%	55,20	54,95	55,40	55,00
02/05/2025	393.571	-1,43%	56,05	54,95	56,20	55,10
30/04/2025	333.038	1,08%	55,30	55,05	55,90	55,90