Sonae.com SGPS SA (SNC)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
06/10/2023 |
149 |
-5,59%
|
2,81
|
2,69
|
2,81
|
2,70
|
05/10/2023 |
8.887 |
2,51%
|
2,91
|
2,73
|
2,98
|
2,86
|
04/10/2023 |
2.553 |
2,56%
|
2,79
|
2,79
|
2,80
|
2,80
|
03/10/2023 |
4.401 |
-1,09%
|
2,82
|
2,73
|
2,82
|
2,73
|
02/10/2023 |
3.848 |
5,75%
|
2,61
|
2,61
|
2,76
|
2,76
|
29/09/2023 |
3.111 |
-4,04%
|
2,63
|
2,61
|
2,71
|
2,61
|
28/09/2023 |
2.758 |
2,26%
|
2,62
|
2,62
|
2,72
|
2,72
|
27/09/2023 |
2.170 |
-1,48%
|
2,63
|
2,63
|
2,72
|
2,66
|
26/09/2023 |
3.030 |
-0,74%
|
2,61
|
2,61
|
2,70
|
2,70
|
25/09/2023 |
2.690 |
0,00%
|
2,60
|
2,60
|
2,72
|
2,72
|
22/09/2023 |
2.690 |
0,00%
|
2,60
|
2,60
|
2,72
|
2,72
|
21/09/2023 |
76 |
0,37%
|
2,71
|
2,71
|
2,72
|
2,72
|
20/09/2023 |
630 |
-0,37%
|
2,66
|
2,66
|
2,71
|
2,71
|
19/09/2023 |
3.998 |
-0,37%
|
2,64
|
2,64
|
2,72
|
2,72
|
18/09/2023 |
4.225 |
1,11%
|
2,69
|
2,64
|
2,73
|
2,73
|
15/09/2023 |
1.648 |
0,00%
|
2,64
|
2,59
|
2,70
|
2,70
|
14/09/2023 |
3.000 |
2,66%
|
2,69
|
2,65
|
2,70
|
2,70
|
13/09/2023 |
2.391 |
-2,59%
|
2,73
|
2,60
|
2,73
|
2,63
|
12/09/2023 |
3.080 |
0,00%
|
2,69
|
2,69
|
2,70
|
2,70
|
11/09/2023 |
5.100 |
-1,10%
|
2,61
|
2,61
|
2,70
|
2,70
|
08/09/2023 |
1.850 |
0,00%
|
2,66
|
2,66
|
2,73
|
2,73
|
07/09/2023 |
4.320 |
0,00%
|
2,72
|
2,72
|
2,73
|
2,73
|
06/09/2023 |
9.890 |
3,02%
|
2,65
|
2,65
|
2,73
|
2,73
|
05/09/2023 |
17.045 |
6,43%
|
2,58
|
2,55
|
2,70
|
2,65
|
04/09/2023 |
30 |
-3,49%
|
2,49
|
2,49
|
2,49
|
2,49
|
01/09/2023 |
30 |
-0,77%
|
2,47
|
2,47
|
2,58
|
2,58
|
31/08/2023 |
6.581 |
0,39%
|
2,59
|
2,58
|
2,60
|
2,60
|
30/08/2023 |
660 |
-0,39%
|
2,47
|
2,47
|
2,59
|
2,59
|
29/08/2023 |
2.102 |
0,78%
|
2,58
|
2,58
|
2,60
|
2,60
|
28/08/2023 |
2.347 |
1,18%
|
2,55
|
2,45
|
2,58
|
2,58
|
25/08/2023 |
12.814 |
-0,39%
|
2,45
|
2,45
|
2,59
|
2,55
|
24/08/2023 |
10 |
-0,39%
|
2,56
|
2,56
|
2,56
|
2,56
|
23/08/2023 |
21 |
-0,39%
|
2,50
|
2,50
|
2,57
|
2,57
|
22/08/2023 |
77.695 |
5,31%
|
2,50
|
2,50
|
2,58
|
2,58
|
21/08/2023 |
6.404 |
-2,00%
|
2,50
|
2,45
|
2,50
|
2,45
|
18/08/2023 |
4.101 |
1,22%
|
2,50
|
2,50
|
2,50
|
2,50
|
17/08/2023 |
120 |
-1,20%
|
2,47
|
2,47
|
2,47
|
2,47
|
16/08/2023 |
1.589 |
0,00%
|
2,45
|
2,45
|
2,50
|
2,50
|
15/08/2023 |
1.589 |
0,00%
|
2,45
|
2,45
|
2,50
|
2,50
|
14/08/2023 |
2.825 |
2,04%
|
2,50
|
2,50
|
2,50
|
2,50
|
11/08/2023 |
156 |
0,00%
|
2,45
|
2,45
|
2,45
|
2,45
|
10/08/2023 |
138 |
0,00%
|
2,45
|
2,45
|
2,45
|
2,45
|
09/08/2023 |
120 |
0,82%
|
2,45
|
2,45
|
2,45
|
2,45
|
08/08/2023 |
260 |
-0,41%
|
2,44
|
2,43
|
2,44
|
2,43
|
07/08/2023 |
260 |
-0,41%
|
2,44
|
2,43
|
2,44
|
2,43
|
04/08/2023 |
2.761 |
-0,41%
|
2,44
|
2,44
|
2,44
|
2,44
|
03/08/2023 |
935 |
0,00%
|
2,44
|
2,44
|
2,46
|
2,45
|
02/08/2023 |
5 |
0,00%
|
2,45
|
2,45
|
2,45
|
2,45
|
01/08/2023 |
80 |
-0,41%
|
2,45
|
2,45
|
2,45
|
2,45
|
31/07/2023 |
50 |
0,41%
|
2,46
|
2,46
|
2,46
|
2,46
|
28/07/2023 |
761 |
-2,00%
|
2,49
|
2,45
|
2,49
|
2,45
|
27/07/2023 |
67 |
2,46%
|
2,45
|
2,45
|
2,50
|
2,50
|
26/07/2023 |
67 |
-2,01%
|
2,49
|
2,44
|
2,49
|
2,44
|
25/07/2023 |
3.500 |
0,81%
|
2,46
|
2,46
|
2,49
|
2,49
|
24/07/2023 |
5 |
0,82%
|
2,47
|
2,47
|
2,47
|
2,47
|
21/07/2023 |
1.817 |
-2,00%
|
2,45
|
2,43
|
2,49
|
2,45
|
20/07/2023 |
1.817 |
-2,00%
|
2,45
|
2,43
|
2,49
|
2,45
|
19/07/2023 |
1.817 |
-2,00%
|
2,45
|
2,43
|
2,49
|
2,45
|
18/07/2023 |
3.080 |
0,00%
|
2,43
|
2,43
|
2,50
|
2,50
|
17/07/2023 |
2.040 |
0,00%
|
2,42
|
2,42
|
2,50
|
2,50
|
14/07/2023 |
1.562 |
2,88%
|
2,43
|
2,42
|
2,50
|
2,50
|
13/07/2023 |
2.350 |
-3,19%
|
2,42
|
2,41
|
2,50
|
2,43
|
12/07/2023 |
4.110 |
3,72%
|
2,43
|
2,43
|
2,51
|
2,51
|
11/07/2023 |
4.110 |
3,72%
|
2,43
|
2,43
|
2,51
|
2,51
|
10/07/2023 |
227 |
-3,20%
|
2,43
|
2,40
|
2,43
|
2,42
|
07/07/2023 |
1.000 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
06/07/2023 |
190 |
2,46%
|
2,44
|
2,44
|
2,50
|
2,50
|
05/07/2023 |
190 |
2,46%
|
2,44
|
2,44
|
2,50
|
2,50
|
04/07/2023 |
497 |
0,00%
|
2,44
|
2,44
|
2,44
|
2,44
|
03/07/2023 |
240 |
0,00%
|
2,45
|
2,44
|
2,45
|
2,44
|
30/06/2023 |
240 |
0,00%
|
2,45
|
2,44
|
2,45
|
2,44
|
29/06/2023 |
150 |
0,00%
|
2,45
|
2,44
|
2,45
|
2,44
|
28/06/2023 |
197 |
0,41%
|
2,44
|
2,44
|
2,44
|
2,44
|
27/06/2023 |
400 |
-0,82%
|
2,43
|
2,43
|
2,43
|
2,43
|
26/06/2023 |
15 |
-2,78%
|
2,45
|
2,45
|
2,45
|
2,45
|
23/06/2023 |
15 |
-2,78%
|
2,45
|
2,45
|
2,45
|
2,45
|
22/06/2023 |
9.849 |
3,70%
|
2,43
|
2,43
|
2,52
|
2,52
|
21/06/2023 |
2.754 |
0,41%
|
2,53
|
2,43
|
2,53
|
2,43
|
20/06/2023 |
5.940 |
0,83%
|
2,48
|
2,42
|
2,53
|
2,42
|
19/06/2023 |
5.940 |
0,83%
|
2,48
|
2,42
|
2,53
|
2,42
|
16/06/2023 |
4.606 |
-2,04%
|
2,40
|
2,40
|
2,42
|
2,40
|
15/06/2023 |
23.613 |
-4,30%
|
2,51
|
2,37
|
2,51
|
2,45
|
14/06/2023 |
281 |
3,23%
|
2,51
|
2,51
|
2,56
|
2,56
|
13/06/2023 |
149 |
-0,40%
|
2,48
|
2,48
|
2,48
|
2,48
|
12/06/2023 |
110 |
0,00%
|
2,49
|
2,49
|
2,49
|
2,49
|
09/06/2023 |
1.000 |
0,00%
|
2,49
|
2,49
|
2,49
|
2,49
|
08/06/2023 |
7.890 |
-0,40%
|
2,49
|
2,49
|
2,49
|
2,49
|
07/06/2023 |
7.890 |
-0,40%
|
2,49
|
2,49
|
2,49
|
2,49
|
06/06/2023 |
10 |
-3,10%
|
2,50
|
2,50
|
2,50
|
2,50
|
05/06/2023 |
10.160 |
4,03%
|
2,47
|
2,47
|
2,58
|
2,58
|
02/06/2023 |
2.400 |
-3,50%
|
2,47
|
2,47
|
2,48
|
2,48
|
01/06/2023 |
10.113 |
0,78%
|
2,58
|
2,57
|
2,58
|
2,57
|
31/05/2023 |
5.951 |
2,44%
|
2,51
|
2,51
|
2,52
|
2,55
|
30/05/2023 |
348 |
0,00%
|
2,46
|
2,46
|
2,46
|
2,46
|
29/05/2023 |
249 |
-0,41%
|
2,46
|
2,46
|
2,50
|
2,46
|
26/05/2023 |
20 |
0,00%
|
2,47
|
2,47
|
2,47
|
2,47
|
25/05/2023 |
20 |
0,00%
|
2,47
|
2,47
|
2,47
|
2,47
|
24/05/2023 |
2.040 |
-0,80%
|
2,47
|
2,47
|
2,50
|
2,47
|
23/05/2023 |
510 |
-1,97%
|
2,50
|
2,47
|
2,50
|
2,49
|
22/05/2023 |
37.782 |
-0,78%
|
2,55
|
2,46
|
2,55
|
2,54
|