BiG | O banco que entende os seus valores.

SOITEC Silicon On Insulator Technologies (SOI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
30/04/2026	1.159.171	12,25%	118,15	113,10	131,80	126,95
29/04/2026	687.489	14,52%	101,35	100,85	113,95	113,10
28/04/2026	665.224	-9,85%	101,10	96,02	108,50	98,76
27/04/2026	299.905	-5,15%	113,00	104,65	113,20	109,55
24/04/2026	519.739	5,68%	106,80	101,55	116,90	112,65
23/04/2026	657.311	-2,83%	109,45	103,65	113,00	106,60
22/04/2026	910.027	8,88%	97,48	96,10	117,00	109,70
21/04/2026	885.725	0,75%	97,78	95,90	105,55	100,75
20/04/2026	1.484.783	2,23%	99,68	98,66	114,55	100,00
17/04/2026	1.332.720	14,44%	86,46	85,80	101,45	97,82
16/04/2026	799.167	11,27%	78,64	78,24	86,50	85,48
15/04/2026	888.668	6,19%	74,00	72,62	80,24	76,82
14/04/2026	705.812	11,91%	66,30	66,30	73,00	72,34
13/04/2026	416.091	1,41%	62,00	61,06	66,20	64,64
10/04/2026	906.446	19,01%	55,66	55,66	65,16	63,74
09/04/2026	189.682	-1,22%	53,86	51,94	54,22	53,56
08/04/2026	581.665	10,65%	53,62	52,00	55,64	54,22
07/04/2026	335.074	-2,00%	49,57	48,55	51,54	49,00
02/04/2026	459.972	-5,80%	51,48	48,82	51,48	50,00
01/04/2026	266.740	2,79%	55,32	53,04	55,42	53,08
31/03/2026	185.623	-0,31%	50,88	50,00	52,78	51,64
30/03/2026	270.364	-3,68%	53,36	50,36	53,90	51,80
27/03/2026	258.785	0,60%	53,38	51,10	54,16	53,78
26/03/2026	443.211	-1,98%	56,84	52,10	57,90	53,46
25/03/2026	405.948	7,57%	52,78	52,78	56,34	54,54
24/03/2026	477.007	-2,20%	51,34	47,54	51,72	50,70
23/03/2026	696.804	0,16%	50,20	47,90	54,52	51,84
20/03/2026	514.044	-4,47%	55,62	51,40	58,24	51,76
19/03/2026	792.927	-14,00%	62,42	53,62	62,42	54,18
18/03/2026	377.000	2,64%	62,46	61,16	65,16	63,00
17/03/2026	642.550	-2,82%	61,54	57,22	62,80	61,38
16/03/2026	623.762	7,05%	60,00	59,76	64,78	63,16
13/03/2026	456.290	2,40%	56,30	55,32	59,00	59,00
12/03/2026	1.086.986	12,32%	52,10	49,82	58,88	57,62
11/03/2026	830.277	16,14%	43,79	43,45	51,40	51,30
10/03/2026	298.538	5,75%	42,74	42,74	45,63	44,17
09/03/2026	191.021	0,17%	39,90	39,21	41,98	41,77
06/03/2026	186.345	1,58%	41,71	40,71	43,22	41,70
05/03/2026	203.117	-3,05%	42,63	41,02	43,70	41,05
04/03/2026	178.358	0,79%	41,80	41,30	43,65	42,34
03/03/2026	433.975	-2,44%	43,10	40,57	43,39	42,01
02/03/2026	366.368	5,28%	38,50	38,04	43,77	43,06
27/02/2026	148.584	-2,99%	42,34	40,29	42,91	40,90
26/02/2026	257.000	1,89%	41,60	41,09	43,77	42,16
25/02/2026	127.861	2,60%	40,49	39,35	41,38	41,38
24/02/2026	225.720	2,80%	39,26	38,86	40,95	40,33
23/02/2026	190.964	6,17%	36,40	36,01	39,80	39,23
20/02/2026	77.888	1,26%	36,85	36,06	37,34	36,95
19/02/2026	76.722	-1,94%	37,20	36,22	37,28	36,49
18/02/2026	144.462	0,27%	37,31	36,87	38,39	37,21
17/02/2026	106.754	0,60%	36,60	35,90	37,63	37,11
16/02/2026	113.991	-1,21%	37,65	36,26	37,68	36,89
13/02/2026	263.216	2,08%	36,85	35,39	37,34	37,34
12/02/2026	493.489	-6,45%	39,02	36,57	39,85	36,58
11/02/2026	522.036	12,36%	34,50	34,20	39,71	39,10
10/02/2026	310.611	7,08%	32,80	32,20	34,80	34,80
09/02/2026	215.073	1,95%	32,40	31,83	32,88	32,50
06/02/2026	249.719	4,80%	30,50	29,85	32,13	31,88
05/02/2026	365.520	0,66%	29,81	29,06	31,60	30,42
04/02/2026	1.086.329	23,30%	25,80	25,60	30,79	30,22
03/02/2026	487.452	-5,00%	26,10	23,50	26,10	24,51
02/02/2026	365.885	-2,09%	25,47	25,15	26,33	25,80
30/01/2026	238.746	-0,79%	26,60	26,32	26,95	26,35
29/01/2026	125.637	-3,35%	27,87	26,36	28,19	26,56
28/01/2026	217.483	-2,03%	28,56	27,15	28,82	27,48
27/01/2026	123.552	1,08%	27,91	27,29	28,19	28,05
26/01/2026	124.267	0,73%	27,20	26,84	27,87	27,75
23/01/2026	204.845	-3,30%	28,46	27,21	28,55	27,55
22/01/2026	130.001	0,96%	28,82	28,31	29,20	28,49
21/01/2026	127.448	2,88%	27,78	27,25	28,44	28,22
20/01/2026	242.517	-0,07%	27,04	26,60	27,81	27,43
19/01/2026	146.488	-2,63%	27,39	27,20	28,07	27,45
16/01/2026	219.456	-3,23%	29,06	27,74	29,20	28,19
15/01/2026	417.771	3,15%	28,70	28,70	30,85	29,13
14/01/2026	212.753	-0,25%	28,48	27,02	28,59	28,24
13/01/2026	216.724	5,99%	27,15	26,32	28,57	28,31
12/01/2026	175.714	-1,04%	27,05	26,41	27,40	26,71
09/01/2026	210.423	3,73%	26,51	25,95	27,11	26,99
08/01/2026	562.594	-0,69%	26,75	25,78	28,96	26,02
07/01/2026	193.310	1,71%	26,20	25,84	26,88	26,20
06/01/2026	200.708	-1,57%	26,09	25,24	26,48	25,76
05/01/2026	406.271	5,23%	25,35	25,32	26,80	26,17
02/01/2026	245.439	7,25%	23,30	23,20	25,24	24,87
31/12/2025	65.043	0,39%	22,93	22,81	23,19	23,19
30/12/2025	140.438	0,65%	22,84	22,80	23,19	23,10
29/12/2025	210.160	0,00%	23,03	22,64	23,29	22,95
23/12/2025	140.715	0,35%	23,08	22,82	23,28	23,16
19/12/2025	265.287	-2,02%	23,70	23,12	23,76	23,30
18/12/2025	171.790	-0,67%	23,80	23,48	24,14	23,78
17/12/2025	185.983	-2,84%	24,68	23,94	25,03	23,94
16/12/2025	218.471	-3,18%	25,00	24,64	25,52	24,64
15/12/2025	142.603	-1,36%	25,69	25,44	25,94	25,45
12/12/2025	98.397	-0,73%	26,19	25,59	26,42	25,80
11/12/2025	122.985	1,52%	25,50	25,12	26,27	25,99
10/12/2025	117.079	-2,03%	25,93	25,50	26,34	25,60
09/12/2025	105.481	-0,91%	26,32	25,87	26,50	26,13
08/12/2025	158.423	-2,77%	27,00	25,98	27,28	26,37
05/12/2025	214.142	3,43%	26,43	25,95	27,78	27,12
04/12/2025	182.074	2,74%	26,18	26,08	27,05	26,22
03/12/2025	173.458	1,55%	25,55	25,29	26,45	25,52