Sonae.com SGPS SA (SNC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 22/11/2024 |
188 |
0,00%
|
2,40
|
2,40
|
2,44
|
2,44
|
| 21/11/2024 |
3.100 |
1,67%
|
2,38
|
2,38
|
2,44
|
2,44
|
| 20/11/2024 |
8.383 |
-1,64%
|
2,44
|
2,40
|
2,44
|
2,40
|
| 19/11/2024 |
3.159 |
-1,61%
|
2,42
|
2,42
|
2,44
|
2,44
|
| 18/11/2024 |
17.183 |
3,33%
|
2,40
|
2,40
|
2,54
|
2,48
|
| 15/11/2024 |
40 |
-4,00%
|
2,40
|
2,40
|
2,40
|
2,40
|
| 14/11/2024 |
632 |
4,17%
|
2,40
|
2,40
|
2,50
|
2,50
|
| 13/11/2024 |
1.092 |
-3,23%
|
2,40
|
2,40
|
2,42
|
2,40
|
| 12/11/2024 |
5.184 |
-0,80%
|
2,28
|
2,28
|
2,50
|
2,48
|
| 11/11/2024 |
1.452 |
0,00%
|
2,26
|
2,26
|
2,52
|
2,50
|
| 08/11/2024 |
217 |
2,46%
|
2,46
|
2,34
|
2,50
|
2,50
|
| 07/11/2024 |
5.054 |
1,67%
|
2,56
|
2,42
|
2,56
|
2,44
|
| 06/11/2024 |
1.144 |
-4,76%
|
2,42
|
2,40
|
2,42
|
2,40
|
| 05/11/2024 |
59 |
2,44%
|
2,56
|
2,52
|
2,56
|
2,52
|
| 04/11/2024 |
1.140 |
-3,15%
|
2,46
|
2,46
|
2,46
|
2,46
|
| 01/11/2024 |
190 |
2,42%
|
2,42
|
2,42
|
2,54
|
2,54
|
| 31/10/2024 |
200 |
-2,36%
|
2,48
|
2,48
|
2,48
|
2,48
|
| 30/10/2024 |
1.000 |
4,10%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 29/10/2024 |
80 |
-4,69%
|
2,44
|
2,44
|
2,44
|
2,44
|
| 28/10/2024 |
174 |
2,40%
|
2,50
|
2,44
|
2,56
|
2,56
|
| 25/10/2024 |
2.055 |
-1,58%
|
2,42
|
2,42
|
2,56
|
2,50
|
| 24/10/2024 |
13.117 |
1,60%
|
2,42
|
2,42
|
2,54
|
2,54
|
| 22/10/2024 |
3.474 |
0,00%
|
2,48
|
2,42
|
2,50
|
2,50
|
| 21/10/2024 |
3 |
0,81%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 18/10/2024 |
1.178 |
0,00%
|
2,48
|
2,48
|
2,50
|
2,48
|
| 17/10/2024 |
13.852 |
-3,88%
|
2,50
|
2,46
|
2,50
|
2,48
|
| 16/10/2024 |
4.529 |
2,38%
|
2,52
|
2,50
|
2,58
|
2,58
|
| 14/10/2024 |
3.701 |
-2,33%
|
2,58
|
2,52
|
2,58
|
2,52
|
| 11/10/2024 |
499 |
0,00%
|
2,58
|
2,54
|
2,58
|
2,58
|
| 10/10/2024 |
3 |
0,00%
|
2,58
|
2,58
|
2,58
|
2,58
|
| 09/10/2024 |
29 |
2,38%
|
2,58
|
2,58
|
2,58
|
2,58
|
| 08/10/2024 |
114 |
0,00%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 07/10/2024 |
954 |
-0,79%
|
2,54
|
2,52
|
2,54
|
2,52
|
| 04/10/2024 |
30 |
0,00%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 03/10/2024 |
15 |
0,00%
|
2,52
|
2,52
|
2,54
|
2,54
|
| 02/10/2024 |
670 |
0,79%
|
2,58
|
2,54
|
2,58
|
2,54
|
| 30/09/2024 |
20 |
-2,33%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 27/09/2024 |
2.723 |
2,38%
|
2,56
|
2,56
|
2,58
|
2,58
|
| 26/09/2024 |
7.668 |
-0,79%
|
2,56
|
2,52
|
2,58
|
2,52
|
| 25/09/2024 |
1.253 |
-3,05%
|
2,62
|
2,54
|
2,62
|
2,54
|
| 24/09/2024 |
109 |
1,55%
|
2,52
|
2,52
|
2,62
|
2,62
|
| 19/09/2024 |
2.928 |
1,58%
|
2,54
|
2,54
|
2,58
|
2,58
|
| 18/09/2024 |
90 |
0,00%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 17/09/2024 |
5 |
0,00%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 16/09/2024 |
557 |
0,00%
|
2,52
|
2,52
|
2,54
|
2,54
|
| 13/09/2024 |
716 |
0,79%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 12/09/2024 |
1.250 |
-2,33%
|
2,54
|
2,52
|
2,54
|
2,52
|
| 11/09/2024 |
5.158 |
2,38%
|
2,54
|
2,54
|
2,60
|
2,58
|
| 10/09/2024 |
60 |
-0,79%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 09/09/2024 |
84 |
-4,51%
|
2,52
|
2,52
|
2,62
|
2,54
|
| 06/09/2024 |
250 |
3,91%
|
2,52
|
2,52
|
2,66
|
2,66
|
| 05/09/2024 |
4.412 |
-3,76%
|
2,54
|
2,54
|
2,64
|
2,56
|
| 04/09/2024 |
25 |
-1,48%
|
2,68
|
2,66
|
2,68
|
2,66
|
| 03/09/2024 |
4.176 |
8,00%
|
2,54
|
2,54
|
2,70
|
2,70
|
| 02/09/2024 |
510 |
-1,58%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 30/08/2024 |
586 |
1,60%
|
2,50
|
2,50
|
2,54
|
2,54
|
| 27/08/2024 |
49 |
-0,79%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 26/08/2024 |
2.440 |
-0,79%
|
2,46
|
2,46
|
2,54
|
2,52
|
| 23/08/2024 |
142 |
2,42%
|
2,48
|
2,48
|
2,54
|
2,54
|
| 21/08/2024 |
667 |
-0,80%
|
2,50
|
2,48
|
2,50
|
2,48
|
| 19/08/2024 |
5.252 |
-0,79%
|
2,48
|
2,48
|
2,50
|
2,50
|
| 16/08/2024 |
4.540 |
0,00%
|
2,50
|
2,50
|
2,52
|
2,52
|
| 15/08/2024 |
11.411 |
0,00%
|
2,54
|
2,52
|
2,54
|
2,52
|
| 14/08/2024 |
20 |
-2,33%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 13/08/2024 |
2.538 |
4,03%
|
2,48
|
2,48
|
2,58
|
2,58
|
| 12/08/2024 |
80 |
-5,34%
|
2,48
|
2,48
|
2,48
|
2,48
|
| 08/08/2024 |
1.560 |
0,77%
|
2,48
|
2,48
|
2,62
|
2,62
|
| 06/08/2024 |
946 |
4,84%
|
2,58
|
2,48
|
2,60
|
2,60
|
| 05/08/2024 |
3.045 |
-5,34%
|
2,50
|
2,46
|
2,50
|
2,48
|
| 02/08/2024 |
627 |
0,00%
|
2,62
|
2,62
|
2,62
|
2,62
|
| 01/08/2024 |
655 |
0,00%
|
2,60
|
2,60
|
2,62
|
2,62
|
| 31/07/2024 |
690 |
0,00%
|
2,60
|
2,60
|
2,62
|
2,62
|
| 30/07/2024 |
836 |
3,15%
|
2,54
|
2,54
|
2,62
|
2,62
|
| 29/07/2024 |
125 |
-2,31%
|
2,60
|
2,54
|
2,60
|
2,54
|
| 26/07/2024 |
340 |
1,56%
|
2,52
|
2,52
|
2,60
|
2,60
|
| 24/07/2024 |
1.140 |
0,00%
|
2,52
|
2,50
|
2,60
|
2,56
|
| 23/07/2024 |
400 |
0,00%
|
2,64
|
2,56
|
2,64
|
2,56
|
| 22/07/2024 |
2.000 |
-2,29%
|
2,56
|
2,56
|
2,56
|
2,56
|
| 19/07/2024 |
110 |
2,34%
|
2,52
|
2,52
|
2,62
|
2,62
|
| 18/07/2024 |
100 |
-2,29%
|
2,56
|
2,56
|
2,56
|
2,56
|
| 17/07/2024 |
4.705 |
1,55%
|
2,54
|
2,54
|
2,62
|
2,62
|
| 16/07/2024 |
17 |
1,58%
|
2,52
|
2,52
|
2,58
|
2,58
|
| 15/07/2024 |
1.100 |
0,00%
|
2,58
|
2,54
|
2,58
|
2,54
|
| 12/07/2024 |
7.050 |
-0,78%
|
2,52
|
2,52
|
2,62
|
2,54
|
| 11/07/2024 |
16.723 |
0,00%
|
2,64
|
2,56
|
2,64
|
2,56
|
| 10/07/2024 |
113.188 |
-2,29%
|
2,64
|
2,54
|
2,64
|
2,56
|
| 09/07/2024 |
11 |
3,15%
|
2,50
|
2,50
|
2,62
|
2,62
|
| 08/07/2024 |
10 |
-1,55%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 05/07/2024 |
18 |
0,78%
|
2,58
|
2,58
|
2,58
|
2,58
|
