Sonae.com SGPS SA (SNC)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 19/05/2023 |
25.749 |
0,00%
|
2,45
|
2,45
|
2,58
|
2,56
|
| 18/05/2023 |
9.893 |
2,81%
|
2,51
|
2,51
|
2,58
|
2,56
|
| 17/05/2023 |
11.573 |
0,00%
|
2,47
|
2,45
|
2,50
|
2,49
|
| 16/05/2023 |
2.679 |
0,00%
|
2,47
|
2,47
|
2,50
|
2,49
|
| 15/05/2023 |
1.744 |
1,22%
|
2,47
|
2,46
|
2,49
|
2,49
|
| 12/05/2023 |
8.839 |
-3,15%
|
2,54
|
2,46
|
2,61
|
2,46
|
| 11/05/2023 |
13.460 |
4,96%
|
2,50
|
2,46
|
2,56
|
2,54
|
| 10/05/2023 |
829 |
-2,02%
|
2,37
|
2,37
|
2,45
|
2,42
|
| 09/05/2023 |
6.896 |
0,00%
|
2,48
|
2,48
|
2,60
|
2,50
|
| 08/05/2023 |
58 |
0,40%
|
2,49
|
2,49
|
2,50
|
2,50
|
| 05/05/2023 |
2.080 |
0,00%
|
2,48
|
2,48
|
2,49
|
2,49
|
| 04/05/2023 |
8.934 |
-1,19%
|
2,52
|
2,47
|
2,52
|
2,49
|
| 03/05/2023 |
19.647 |
0,00%
|
2,46
|
2,46
|
2,63
|
2,52
|
| 02/05/2023 |
23 |
0,40%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 01/05/2023 |
3.335 |
-1,57%
|
2,55
|
2,51
|
2,55
|
2,51
|
| 28/04/2023 |
3.335 |
-1,57%
|
2,55
|
2,51
|
2,55
|
2,51
|
| 27/04/2023 |
2.740 |
0,00%
|
2,56
|
2,55
|
2,56
|
2,55
|
| 26/04/2023 |
17.982 |
0,79%
|
2,68
|
2,51
|
2,68
|
2,55
|
| 25/04/2023 |
546 |
-5,95%
|
2,69
|
2,53
|
2,69
|
2,53
|
| 24/04/2023 |
6.357 |
-2,18%
|
2,74
|
2,52
|
2,74
|
2,69
|
| 21/04/2023 |
12.536 |
7,84%
|
2,41
|
2,41
|
2,75
|
2,75
|
| 20/04/2023 |
10.857 |
0,39%
|
2,42
|
2,42
|
2,55
|
2,55
|
| 19/04/2023 |
29.893 |
1,60%
|
2,50
|
2,39
|
2,54
|
2,54
|
| 18/04/2023 |
13.037 |
-0,79%
|
2,50
|
2,45
|
2,54
|
2,50
|
| 17/04/2023 |
54.384 |
0,00%
|
2,52
|
2,52
|
2,53
|
2,52
|
| 14/04/2023 |
107.141 |
0,00%
|
2,52
|
2,52
|
2,53
|
2,52
|
| 13/04/2023 |
234.698 |
0,00%
|
2,52
|
2,52
|
2,53
|
2,52
|
| 12/04/2023 |
176.252 |
-0,79%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 11/04/2023 |
734.644 |
0,40%
|
2,52
|
2,52
|
2,54
|
2,54
|
| 10/04/2023 |
53.183 |
-0,78%
|
2,55
|
2,52
|
2,55
|
2,53
|
| 06/04/2023 |
53.183 |
-0,78%
|
2,55
|
2,52
|
2,55
|
2,53
|
| 05/04/2023 |
86.615 |
-0,39%
|
2,53
|
2,53
|
2,55
|
2,55
|
| 04/04/2023 |
36.594 |
1,19%
|
2,53
|
2,53
|
2,57
|
2,56
|
| 03/04/2023 |
168.183 |
0,40%
|
2,52
|
2,52
|
2,54
|
2,53
|
| 31/03/2023 |
29.191 |
0,00%
|
2,53
|
2,52
|
2,55
|
2,52
|
| 30/03/2023 |
3.786 |
-0,40%
|
2,53
|
2,52
|
2,53
|
2,52
|
| 29/03/2023 |
13.628 |
0,00%
|
2,53
|
2,53
|
2,55
|
2,53
|
| 28/03/2023 |
3.414 |
0,00%
|
2,53
|
2,53
|
2,54
|
2,53
|
| 27/03/2023 |
4.575 |
-1,17%
|
2,54
|
2,53
|
2,56
|
2,53
|
| 24/03/2023 |
59.619 |
0,00%
|
2,56
|
2,55
|
2,56
|
2,56
|
| 23/03/2023 |
61.929 |
0,00%
|
2,55
|
2,53
|
2,56
|
2,56
|
| 22/03/2023 |
31.910 |
1,59%
|
2,54
|
2,53
|
2,56
|
2,56
|
| 21/03/2023 |
58.881 |
-0,40%
|
2,55
|
2,52
|
2,55
|
2,52
|
| 20/03/2023 |
30.796 |
0,40%
|
2,54
|
2,52
|
2,55
|
2,53
|
| 17/03/2023 |
25.330 |
-0,79%
|
2,53
|
2,52
|
2,57
|
2,52
|
| 16/03/2023 |
36.403 |
-3,42%
|
2,56
|
2,53
|
2,56
|
2,54
|
| 15/03/2023 |
1.466 |
0,00%
|
2,63
|
2,63
|
2,63
|
2,63
|
| 14/03/2023 |
7.399 |
1,94%
|
2,63
|
2,63
|
2,63
|
2,63
|
| 13/03/2023 |
21.203 |
-4,09%
|
2,64
|
2,58
|
2,64
|
2,58
|
| 10/03/2023 |
45.703 |
-1,83%
|
2,62
|
2,61
|
2,69
|
2,69
|
| 09/03/2023 |
12.345 |
0,74%
|
2,72
|
2,71
|
2,74
|
2,74
|
| 08/03/2023 |
100 |
3,82%
|
2,72
|
2,72
|
2,72
|
2,72
|
| 07/03/2023 |
15.470 |
-0,38%
|
2,70
|
2,62
|
2,70
|
2,62
|
| 06/03/2023 |
8.163 |
0,38%
|
2,62
|
2,62
|
2,70
|
2,63
|
| 03/03/2023 |
20 |
-0,38%
|
2,63
|
2,62
|
2,63
|
2,62
|
| 02/03/2023 |
13.977 |
-0,76%
|
2,65
|
2,62
|
2,71
|
2,63
|
| 01/03/2023 |
13.977 |
-0,76%
|
2,65
|
2,62
|
2,71
|
2,63
|
| 28/02/2023 |
13.977 |
-0,76%
|
2,65
|
2,62
|
2,71
|
2,63
|
| 27/02/2023 |
22.224 |
-1,85%
|
2,62
|
2,62
|
2,66
|
2,65
|
| 24/02/2023 |
16.820 |
-1,10%
|
2,70
|
2,63
|
2,70
|
2,70
|
| 23/02/2023 |
13.511 |
1,49%
|
2,68
|
2,68
|
2,73
|
2,73
|
| 22/02/2023 |
27.763 |
2,67%
|
2,64
|
2,64
|
2,73
|
2,69
|
| 21/02/2023 |
1.572 |
0,77%
|
2,62
|
2,62
|
2,62
|
2,62
|
| 20/02/2023 |
170 |
0,00%
|
2,60
|
2,60
|
2,60
|
2,60
|
| 17/02/2023 |
5.556 |
1,56%
|
2,60
|
2,60
|
2,65
|
2,60
|
| 16/02/2023 |
2.180 |
0,39%
|
2,55
|
2,55
|
2,63
|
2,56
|
| 15/02/2023 |
3.150 |
-3,77%
|
2,60
|
2,55
|
2,60
|
2,55
|
| 14/02/2023 |
12.896 |
1,92%
|
2,59
|
2,59
|
2,65
|
2,65
|
| 13/02/2023 |
20.243 |
-2,99%
|
2,69
|
2,60
|
2,69
|
2,60
|
| 10/02/2023 |
5.788 |
-0,74%
|
2,61
|
2,61
|
2,70
|
2,68
|
| 09/02/2023 |
19.138 |
2,66%
|
2,60
|
2,60
|
2,70
|
2,70
|
| 08/02/2023 |
5.463 |
1,15%
|
2,60
|
2,60
|
2,64
|
2,63
|
| 07/02/2023 |
6.434 |
0,39%
|
2,64
|
2,60
|
2,65
|
2,60
|
| 06/02/2023 |
16.691 |
0,00%
|
2,59
|
2,59
|
2,64
|
2,59
|
| 03/02/2023 |
280 |
0,00%
|
2,59
|
2,59
|
2,59
|
2,59
|
| 02/02/2023 |
4.660 |
-1,89%
|
2,60
|
2,56
|
2,65
|
2,59
|
| 01/02/2023 |
13.985 |
0,38%
|
2,56
|
2,56
|
2,64
|
2,64
|
| 31/01/2023 |
10.657 |
3,14%
|
2,56
|
2,56
|
2,64
|
2,63
|
| 30/01/2023 |
120 |
-1,92%
|
2,55
|
2,55
|
2,55
|
2,55
|
| 27/01/2023 |
40 |
1,96%
|
2,61
|
2,60
|
2,61
|
2,60
|
| 26/01/2023 |
1.952 |
-1,92%
|
2,54
|
2,54
|
2,61
|
2,55
|
| 25/01/2023 |
10.218 |
-2,26%
|
2,55
|
2,55
|
2,60
|
2,60
|
| 24/01/2023 |
21.390 |
2,70%
|
2,54
|
2,53
|
2,66
|
2,66
|
| 23/01/2023 |
27.626 |
2,78%
|
2,52
|
2,51
|
2,59
|
2,59
|
| 20/01/2023 |
6.323 |
0,40%
|
2,52
|
2,50
|
2,52
|
2,52
|
| 19/01/2023 |
14.538 |
-0,40%
|
2,52
|
2,51
|
2,53
|
2,51
|
| 18/01/2023 |
4.494 |
0,00%
|
2,50
|
2,50
|
2,52
|
2,52
|
| 17/01/2023 |
3.324 |
0,80%
|
2,50
|
2,50
|
2,54
|
2,52
|
| 16/01/2023 |
5.504 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
| 13/01/2023 |
38.673 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 12/01/2023 |
15.351 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 11/01/2023 |
2.516 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
| 10/01/2023 |
20.549 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 09/01/2023 |
11.929 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
| 06/01/2023 |
106.053 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
| 05/01/2023 |
33.612 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
| 04/01/2023 |
7.805 |
0,00%
|
2,50
|
2,50
|
2,51
|
2,50
|
| 03/01/2023 |
38.232 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 02/01/2023 |
121.234 |
-0,40%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 30/12/2022 |
75.064 |
0,40%
|
2,50
|
2,50
|
2,51
|
2,51
|
Por favor leia o