Sonae.com SGPS SA (SNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29-12-2022	37.392	0,00%	2,50	2,50	2,50	2,50
28-12-2022	28.405	0,00%	2,50	2,50	2,51	2,50
27-12-2022	278.573	0,00%	2,50	2,50	2,50	2,50
23-12-2022	404.345	1,22%	2,50	2,50	2,50	2,50
22-12-2022	354.157	19,32%	2,51	2,47	2,54	2,47
21-12-2022	59.985	3,50%	2,07	2,00	2,16	2,07
20-12-2022	86	0,00%	2,00	2,00	2,03	2,00
19-12-2022	8.801	0,00%	2,00	2,00	2,04	2,00
16-12-2022	25.151	-1,96%	2,04	1,965	2,05	2,00
15-12-2022	31.628	4,35%	1,96	1,955	2,05	2,04
14-12-2022	3.157	-1,76%	1,99	1,955	1,99	1,955
13-12-2022	100	-0,25%	1,99	1,99	1,99	1,99
12-12-2022	8.642	2,31%	1,945	1,94	1,995	1,995
09-12-2022	237	-0,26%	1,95	1,95	1,95	1,95
08-12-2022	2.765	-0,76%	1,97	1,955	1,99	1,955
07-12-2022	906	0,25%	1,99	1,97	1,99	1,97
06-12-2022	10.289	1,03%	1,965	1,965	1,995	1,965
05-12-2022	23.230	-2,02%	1,93	1,93	1,995	1,945
02-12-2022	11.459	1,80%	1,97	1,93	1,985	1,985
01-12-2022	9.623	1,30%	1,93	1,93	1,99	1,95
30-11-2022	25.998	0,52%	1,93	1,925	1,995	1,925
29-11-2022	16.091	-4,25%	2,00	1,91	2,00	1,915
28-11-2022	32.327	2,30%	1,955	1,955	2,00	2,00
25-11-2022	35.033	0,51%	1,89	1,87	1,955	1,955
24-11-2022	11.992	2,64%	1,93	1,90	1,945	1,945
23-11-2022	15.768	-1,04%	1,92	1,89	1,935	1,895
22-11-2022	5.093	2,41%	1,865	1,865	1,92	1,915
21-11-2022	5.093	2,41%	1,865	1,865	1,92	1,915
18-11-2022	951	0,54%	1,86	1,86	1,87	1,87
17-11-2022	80	-0,54%	1,92	1,86	1,92	1,86
16-11-2022	32.475	-4,35%	1,95	1,85	1,95	1,87
15-11-2022	7.377	3,44%	1,96	1,89	1,96	1,955
14-11-2022	211	0,00%	1,895	1,89	1,895	1,89
11-11-2022	10.987	-0,26%	1,95	1,89	1,95	1,89
10-11-2022	18.636	-1,81%	1,925	1,875	1,925	1,895
09-11-2022	16.029	-0,26%	1,965	1,925	1,975	1,93
08-11-2022	4.692	0,52%	1,925	1,925	1,97	1,935
07-11-2022	22.223	0,79%	1,91	1,91	1,975	1,925
04-11-2022	32.127	2,97%	1,885	1,885	1,95	1,91
03-11-2022	371	0,27%	1,855	1,855	1,885	1,855
02-11-2022	4.790	-0,54%	1,86	1,85	1,89	1,85
01-11-2022	2.604	-2,11%	1,895	1,86	1,895	1,86
31-10-2022	6.561	4,11%	1,83	1,83	1,90	1,90
28-10-2022	135	-1,35%	1,85	1,825	1,85	1,825
27-10-2022	1.060	-0,80%	1,855	1,85	1,855	1,85
26-10-2022	24	-2,36%	1,865	1,865	1,865	1,865
25-10-2022	13.571	2,41%	1,85	1,805	1,91	1,91
24-10-2022	12.912	0,27%	1,88	1,82	1,90	1,865
21-10-2022	11.686	0,27%	1,86	1,86	1,865	1,86
20-10-2022	8.497	1,37%	1,82	1,82	1,86	1,855
19-10-2022	6.591	0,00%	1,84	1,82	1,84	1,83
18-10-2022	75	1,11%	1,83	1,83	1,83	1,83
17-10-2022	860	-1,09%	1,81	1,81	1,81	1,81
14-10-2022	31.569	-0,54%	1,845	1,795	1,845	1,83
13-10-2022	451	0,00%	1,84	1,84	1,84	1,84
12-10-2022	5.500	1,66%	1,845	1,84	1,845	1,84
11-10-2022	19.410	-2,43%	1,77	1,725	1,815	1,81
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