Sonae.com SGPS SA (SNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10-10-2022	3.540	2,77%	1,765	1,765	1,855	1,855
07-10-2022	7.079	-0,28%	1,805	1,805	1,805	1,805
06-10-2022	7.079	-0,28%	1,805	1,805	1,805	1,805
05-10-2022	1	-2,16%	1,81	1,81	1,81	1,81
04-10-2022	346	2,49%	1,805	1,805	1,85	1,85
03-10-2022	1.940	-0,55%	1,82	1,805	1,83	1,805
30-09-2022	2.112	-2,68%	1,805	1,805	1,815	1,815
29-09-2022	32.063	1,64%	1,88	1,765	1,88	1,865
28-09-2022	13.082	2,51%	1,785	1,76	1,835	1,835
27-09-2022	11.124	-3,24%	1,845	1,785	1,845	1,79
26-09-2022	6.142	0,00%	1,845	1,765	1,85	1,85
23-09-2022	9.573	0,54%	1,78	1,765	1,85	1,85
22-09-2022	1.874	0,82%	1,81	1,81	1,84	1,84
21-09-2022	12.656	-2,41%	1,82	1,795	1,825	1,825
20-09-2022	2	3,60%	1,87	1,87	1,87	1,87
19-09-2022	1.064	-1,37%	1,805	1,805	1,805	1,805
16-09-2022	8.271	-0,54%	1,83	1,83	1,86	1,83
15-09-2022	2.914	1,66%	1,825	1,82	1,84	1,84
14-09-2022	3.492	-1,90%	1,865	1,805	1,865	1,81
13-09-2022	7.070	-0,27%	1,83	1,805	1,875	1,845
12-09-2022	250	-1,60%	1,85	1,85	1,85	1,85
09-09-2022	8	2,17%	1,88	1,88	1,88	1,88
08-09-2022	1.729	0,55%	1,88	1,84	1,88	1,84
07-09-2022	2.593	0,00%	1,83	1,83	1,885	1,83
06-09-2022	5.100	0,00%	1,83	1,83	1,835	1,83
05-09-2022	46	-2,92%	1,83	1,83	1,83	1,83
02-09-2022	27.804	4,72%	1,875	1,875	1,885	1,885
01-09-2022	27.804	4,72%	1,875	1,875	1,885	1,885
31-08-2022	13.138	-2,17%	1,88	1,79	1,88	1,80
30-08-2022	9.097	-1,08%	1,835	1,835	1,875	1,84
29-08-2022	9.097	-1,08%	1,835	1,835	1,875	1,84
26-08-2022	1.892	1,09%	1,865	1,84	1,865	1,86
25-08-2022	1.035	-0,27%	1,85	1,84	1,85	1,84
24-08-2022	84	-1,07%	1,83	1,83	1,845	1,845
23-08-2022	1.788	1,64%	1,835	1,835	1,865	1,865
22-08-2022	5.080	-2,13%	1,87	1,825	1,88	1,835
19-08-2022	50	1,90%	1,875	1,875	1,875	1,875
18-08-2022	1.200	0,00%	1,84	1,84	1,84	1,84
17-08-2022	800	0,55%	1,84	1,84	1,84	1,84
16-08-2022	4.812	-0,27%	1,835	1,83	1,835	1,83
15-08-2022	80	0,00%	1,83	1,83	1,835	1,835
12-08-2022	2.392	-2,39%	1,88	1,82	1,88	1,835
11-08-2022	8.626	-0,79%	1,83	1,81	1,88	1,88
10-08-2022	10.753	0,80%	1,87	1,815	1,895	1,895
09-08-2022	10.753	0,80%	1,87	1,815	1,895	1,895
08-08-2022	2.500	0,27%	1,875	1,875	1,88	1,88
05-08-2022	1.003	0,81%	1,79	1,79	1,875	1,875
04-08-2022	274	3,91%	1,80	1,80	1,86	1,86
03-08-2022	24.000	-4,02%	1,835	1,72	1,835	1,79
02-08-2022	11.287	-2,61%	1,835	1,83	1,90	1,865
01-08-2022	11.287	-2,61%	1,835	1,83	1,90	1,865
29-07-2022	36.975	2,41%	1,85	1,805	1,93	1,915
28-07-2022	3.410	0,00%	1,86	1,79	1,87	1,87
27-07-2022	2.682	1,08%	1,80	1,80	1,87	1,87
26-07-2022	2.682	1,08%	1,80	1,80	1,87	1,87
25-07-2022	2.682	1,08%	1,80	1,80	1,87	1,87
22-07-2022	20.695	0,82%	1,80	1,775	1,85	1,85
21-07-2022	10.209	-0,27%	1,825	1,825	1,84	1,835
20-07-2022	6.084	0,55%	1,78	1,78	1,84	1,84
19-07-2022	3.454	0,55%	1,83	1,83	1,83	1,83
18-07-2022	1.020	0,00%	1,78	1,78	1,82	1,82
15-07-2022	1.194	-0,55%	1,77	1,77	1,82	1,82
14-07-2022	328	0,00%	1,825	1,825	1,83	1,83
13-07-2022	170	3,10%	1,825	1,825	1,83	1,83
12-07-2022	170	0,00%	1,77	1,77	1,775	1,775
11-07-2022	43	-3,53%	1,84	1,775	1,84	1,775
08-07-2022	3.260	0,27%	1,835	1,835	1,84	1,84
07-07-2022	117	0,00%	1,80	1,80	1,835	1,835
06-07-2022	16.050	2,23%	1,76	1,76	1,835	1,835
05-07-2022	1.784	-3,75%	1,845	1,795	1,845	1,795
04-07-2022	60	-0,27%	1,80	1,80	1,865	1,865
01-07-2022	60	-0,27%	1,80	1,80	1,865	1,865
30-06-2022	10.822	2,47%	1,845	1,75	1,87	1,87
29-06-2022	1.256	-1,62%	1,855	1,825	1,855	1,825
28-06-2022	13.290	1,64%	1,825	1,825	1,855	1,855
27-06-2022	4.516	1,39%	1,81	1,81	1,845	1,825
24-06-2022	172	0,28%	1,795	1,795	1,80	1,80
23-06-2022	551	-1,37%	1,80	1,795	1,825	1,795
22-06-2022	2.020	-1,62%	1,845	1,82	1,845	1,82
21-06-2022	9.561	0,27%	1,825	1,825	1,855	1,85
20-06-2022	4.938	-0,27%	1,805	1,805	1,85	1,845
17-06-2022	6.416	0,82%	1,84	1,83	1,85	1,85
16-06-2022	13.369	0,55%	1,85	1,825	1,89	1,835
15-06-2022	13.369	0,55%	1,85	1,825	1,89	1,835
14-06-2022	48.791	-1,88%	1,86	1,815	1,86	1,825
13-06-2022	13.199	-2,11%	1,90	1,86	1,90	1,86
10-06-2022	16.107	-1,55%	1,92	1,895	1,92	1,90
09-06-2022	6.270	0,26%	1,93	1,93	1,935	1,93
08-06-2022	14.097	0,26%	1,92	1,915	1,93	1,925
07-06-2022	10.841	0,79%	1,93	1,91	1,95	1,92
06-06-2022	8.800	-2,06%	1,945	1,895	1,96	1,905
03-06-2022	9.995	0,78%	1,94	1,88	1,945	1,945
02-06-2022	25.409	-0,52%	1,94	1,93	1,96	1,93
01-06-2022	5.628	0,00%	1,975	1,94	1,975	1,94
31-05-2022	12.618	0,00%	1,98	1,94	1,98	1,94
30-05-2022	3.768	0,26%	1,95	1,94	1,995	1,94
27-05-2022	20.276	-0,77%	1,95	1,93	1,95	1,935
26-05-2022	78.687	1,04%	1,94	1,925	1,955	1,95
25-05-2022	11.065	0,52%	1,94	1,915	1,94	1,93
24-05-2022	52.173	0,26%	1,94	1,92	1,97	1,92