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 > >>
16/09/2025	183.648	0,98%	31,75	31,37	32,33	31,93
15/09/2025	155.589	1,77%	31,09	31,03	32,00	31,62
12/09/2025	77.416	-0,54%	31,41	30,89	31,77	31,07
11/09/2025	133.583	0,16%	31,30	30,95	31,72	31,24
10/09/2025	167.329	-1,70%	31,97	30,92	32,13	31,19
09/09/2025	135.911	-2,76%	32,61	31,59	32,99	31,73
08/09/2025	72.337	-1,18%	33,15	32,44	33,45	32,63
05/09/2025	125.289	2,39%	32,71	32,40	33,80	33,02
04/09/2025	145.896	-2,42%	32,68	32,12	33,09	32,25
03/09/2025	81.887	-1,61%	34,04	33,05	34,41	33,05
02/09/2025	133.710	-3,84%	34,75	33,27	34,90	33,59
01/09/2025	106.677	-1,44%	34,90	34,28	35,63	34,93
29/08/2025	187.815	-3,72%	36,82	35,44	36,82	35,44
28/08/2025	182.137	0,96%	36,61	36,61	37,45	36,81
27/08/2025	139.684	-2,70%	37,30	36,29	37,94	36,46
26/08/2025	163.172	-5,04%	38,94	37,47	39,00	37,47
25/08/2025	119.488	2,47%	38,70	38,53	39,88	39,46
22/08/2025	114.735	3,97%	37,10	37,05	38,59	38,51
21/08/2025	74.603	0,33%	36,86	36,66	37,18	37,04
20/08/2025	123.039	-1,97%	37,11	36,63	37,57	36,92
19/08/2025	77.167	1,16%	37,10	37,06	38,00	37,66
18/08/2025	108.346	-0,19%	37,20	36,75	37,39	37,23
15/08/2025	78.768	0,40%	37,24	37,24	37,70	37,30
14/08/2025	120.154	-2,24%	38,00	37,11	38,31	37,15
13/08/2025	104.105	-1,12%	38,80	37,84	38,80	38,00
12/08/2025	77.431	2,48%	37,75	37,47	38,57	38,43
11/08/2025	121.246	-1,06%	38,36	37,49	38,88	37,50
08/08/2025	123.266	-0,21%	37,66	37,30	38,10	37,90
07/08/2025	146.470	4,26%	36,50	36,49	38,07	37,98
06/08/2025	114.135	-0,98%	36,68	36,24	36,90	36,43
05/08/2025	116.634	1,60%	36,23	36,23	37,02	36,79
04/08/2025	125.951	-2,14%	37,00	36,21	37,34	36,21
01/08/2025	122.706	-3,27%	37,70	37,00	38,21	37,00
31/07/2025	182.799	-4,26%	39,90	38,25	40,12	38,25
30/07/2025	188.447	-0,30%	40,00	39,83	40,83	39,95
29/07/2025	165.595	-2,65%	41,12	40,07	42,10	40,07
28/07/2025	175.535	0,88%	42,01	41,03	42,40	41,16
25/07/2025	182.698	-2,06%	41,31	40,80	41,52	40,80
24/07/2025	321.239	0,90%	41,20	40,68	42,53	41,66
23/07/2025	811.366	-7,88%	42,90	41,29	45,30	41,29
22/07/2025	136.153	-2,95%	45,49	43,90	45,49	44,82
21/07/2025	78.428	-0,58%	46,30	45,93	46,69	46,18
18/07/2025	79.707	-1,51%	47,55	46,31	47,59	46,45
17/07/2025	150.717	5,88%	45,62	45,01	47,48	47,16
16/07/2025	132.363	-3,36%	44,84	44,10	45,54	44,54
15/07/2025	102.698	-0,26%	44,92	44,60	46,34	46,09
14/07/2025	69.887	-2,68%	46,27	46,00	46,69	46,21
11/07/2025	62.408	-2,04%	48,44	47,15	48,44	47,48
10/07/2025	57.721	2,04%	47,81	47,50	48,57	48,47
09/07/2025	99.790	-1,06%	48,36	47,14	48,40	47,50
08/07/2025	79.272	2,65%	46,95	46,39	48,54	48,01
07/07/2025	83.082	-1,64%	47,40	46,72	47,62	46,77
04/07/2025	77.748	-2,76%	48,18	47,11	48,25	47,55
03/07/2025	90.607	-2,00%	50,32	48,89	50,36	48,90
02/07/2025	159.037	7,82%	46,90	46,87	49,91	49,90
01/07/2025	102.801	-0,86%	46,56	45,90	46,92	46,28
30/06/2025	70.155	-1,89%	47,60	46,68	47,81	46,68
27/06/2025	82.481	2,35%	47,22	47,09	47,96	47,58
26/06/2025	74.075	0,35%	46,64	46,22	47,56	46,49
25/06/2025	87.139	0,37%	46,32	46,15	47,20	46,33
24/06/2025	160.563	5,41%	45,53	45,04	46,73	46,16
23/06/2025	74.763	0,11%	43,36	43,14	44,46	43,79
20/06/2025	144.302	-1,26%	44,55	43,33	45,14	43,74
19/06/2025	74.109	-3,36%	45,00	44,01	45,08	44,30
18/06/2025	85.278	-1,31%	46,80	45,54	46,80	45,84
17/06/2025	117.196	-1,51%	47,16	46,41	48,24	46,45
16/06/2025	86.184	3,08%	45,63	45,55	47,51	47,16
13/06/2025	235.266	-6,44%	46,35	45,48	47,11	45,75
12/06/2025	104.512	-2,04%	49,37	48,67	49,88	48,90
11/06/2025	159.516	4,68%	48,24	48,08	50,38	49,92
10/06/2025	104.290	0,72%	47,38	46,52	47,71	47,69
09/06/2025	73.948	1,50%	46,57	46,37	47,88	47,35
06/06/2025	191.147	-4,48%	48,56	46,65	49,13	46,65
05/06/2025	302.221	6,36%	46,23	45,95	49,17	48,84
04/06/2025	294.237	5,78%	43,68	43,60	46,60	45,92
03/06/2025	241.673	4,10%	41,42	41,05	43,94	43,41
02/06/2025	347.275	-3,96%	42,30	41,03	43,04	41,70
30/05/2025	514.552	-5,75%	44,33	43,42	45,26	43,42
29/05/2025	547.665	3,58%	45,15	45,10	47,80	46,07
28/05/2025	1.368.007	-21,75%	46,20	41,58	46,43	44,48
27/05/2025	153.584	4,18%	54,38	54,34	56,84	56,84
26/05/2025	93.779	3,57%	54,50	54,20	55,60	54,56
23/05/2025	120.996	-0,87%	52,26	51,50	54,50	52,68
22/05/2025	113.852	-1,59%	53,16	52,44	53,82	53,14
21/05/2025	92.666	0,45%	53,46	53,12	54,12	54,00
20/05/2025	96.640	0,22%	53,84	53,14	54,00	53,76
19/05/2025	152.151	-3,18%	54,76	53,22	54,94	53,64
16/05/2025	99.087	-3,92%	57,64	55,36	57,66	55,40
15/05/2025	75.102	-0,55%	57,38	56,74	58,02	57,66
14/05/2025	124.524	-0,21%	58,54	57,60	58,94	57,98
13/05/2025	117.062	2,54%	57,08	56,56	58,28	58,10
12/05/2025	176.218	6,91%	53,62	53,62	56,80	56,66
09/05/2025	85.727	0,99%	52,90	52,48	53,40	53,00
08/05/2025	97.409	2,22%	51,80	51,38	53,06	52,48
07/05/2025	87.648	0,90%	50,48	49,75	51,34	51,34
06/05/2025	60.851	-0,39%	50,90	50,16	51,50	50,88
05/05/2025	65.846	-2,30%	52,24	51,08	52,38	51,08
02/05/2025	133.682	5,38%	50,38	50,28	52,28	52,28
30/04/2025	89.853	0,02%	49,43	48,80	50,70	49,61
29/04/2025	79.856	0,59%	49,55	48,97	50,20	49,60