Este website utiliza cookies para ter uma melhor experiência de navegação e utilização.
Ao navegar está a consentir a utilização dos cookies associados ao site.

SONAE.COM (SNC)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
12-08-2020 17.016 3,68% 1,63 1,63 1,69 1,69
11-08-2020 17.016 3,68% 1,63 1,63 1,69 1,69
10-08-2020 529 0,00% 1,63 1,63 1,655 1,63
07-08-2020 1.010 0,00% 1,63 1,63 1,63 1,63
06-08-2020 11.500 -1,21% 1,65 1,63 1,65 1,63
05-08-2020 13.476 1,85% 1,62 1,615 1,65 1,65
04-08-2020 141 -1,52% 1,615 1,615 1,62 1,62
03-08-2020 904 3,46% 1,59 1,55 1,645 1,645
31-07-2020 98 0,00% 1,59 1,59 1,59 1,59
30-07-2020 1.744 -3,34% 1,60 1,555 1,60 1,59
29-07-2020 240 -0,30% 1,645 1,645 1,645 1,645
28-07-2020 1 1,85% 1,65 1,65 1,65 1,65
27-07-2020 300 1,25% 1,62 1,62 1,62 1,62
24-07-2020 7.850 0,00% 1,615 1,60 1,63 1,60
23-07-2020 7.850 0,00% 1,615 1,60 1,63 1,60
22-07-2020 242 0,00% 1,615 1,60 1,615 1,60
21-07-2020 844 1,27% 1,60 1,60 1,63 1,60
20-07-2020 1.250 -1,25% 1,61 1,58 1,61 1,58
17-07-2020 950 0,00% 1,60 1,60 1,60 1,60
16-07-2020 915 0,00% 1,61 1,60 1,625 1,60
15-07-2020 1.250 0,00% 1,60 1,60 1,60 1,60
14-07-2020 357 -0,31% 1,60 1,60 1,605 1,60
13-07-2020 110 -3,31% 1,615 1,605 1,615 1,605
10-07-2020 3.393 0,00% 1,66 1,60 1,66 1,66
09-07-2020 4.443 -0,30% 1,615 1,615 1,665 1,66
08-07-2020 3.882 -0,30% 1,60 1,60 1,665 1,665
07-07-2020 262 -0,89% 1,61 1,60 1,67 1,67
06-07-2020 3.246 0,30% 1,56 1,56 1,685 1,685
03-07-2020 11.471 -0,59% 1,625 1,625 1,68 1,68
02-07-2020 26.506 1,81% 1,64 1,62 1,69 1,69
01-07-2020 992 8,14% 1,60 1,60 1,66 1,66
30-06-2020 2.566 -8,08% 1,605 1,525 1,69 1,535
29-06-2020 950 4,38% 1,60 1,60 1,67 1,67
26-06-2020 2.919 -0,31% 1,67 1,60 1,67 1,60
25-06-2020 20 0,31% 1,605 1,605 1,605 1,605
24-06-2020 799 -0,93% 1,615 1,60 1,615 1,60
23-06-2020 27 -0,31% 1,615 1,615 1,615 1,615
22-06-2020 189 0,00% 1,62 1,62 1,62 1,62
19-06-2020 550 0,00% 1,77 1,62 1,77 1,62
18-06-2020 294 0,62% 1,61 1,605 1,62 1,62
17-06-2020 10 -1,53% 1,64 1,61 1,64 1,61
16-06-2020 124 1,87% 1,605 1,605 1,635 1,635
15-06-2020 4 -2,13% 1,605 1,605 1,605 1,605
12-06-2020 918 0,61% 1,71 1,64 1,71 1,64
11-06-2020 2.514 0,62% 1,62 1,62 1,63 1,63
10-06-2020 2.514 0,62% 1,62 1,62 1,63 1,63
09-06-2020 8.335 -2,99% 1,68 1,62 1,725 1,62
08-06-2020 1.215 -1,18% 1,74 1,67 1,74 1,67
05-06-2020 2.972 -1,74% 1,77 1,685 1,77 1,69
04-06-2020 290 1,18% 1,675 1,675 1,72 1,72
03-06-2020 14.965 -0,88% 1,715 1,68 1,735 1,70
02-06-2020 1.194 3,94% 1,715 1,715 1,715 1,715
01-06-2020 2.955 2,48% 1,74 1,65 1,74 1,65
29-05-2020 2.304 -5,29% 1,67 1,61 1,67 1,61
28-05-2020 6.127 6,25% 1,64 1,64 1,77 1,70
27-05-2020 14.580 -2,14% 1,65 1,58 1,65 1,60
26-05-2020 576 1,55% 1,635 1,635 1,65 1,635
25-05-2020 155.019 0,63% 1,675 1,55 1,675 1,61
22-05-2020 13.099 -5,05% 1,67 1,60 1,67 1,60
21-05-2020 13.099 -5,05% 1,67 1,60 1,67 1,60
20-05-2020 8.824 4,33% 1,60 1,60 1,70 1,685
19-05-2020 69.123 3,03% 1,675 1,665 1,80 1,70
18-05-2020 10.300 6,45% 1,62 1,57 1,67 1,65
15-05-2020 7.446 -1,27% 1,475 1,475 1,55 1,55
14-05-2020 1.847 4,67% 1,51 1,455 1,57 1,57
13-05-2020 101.523 -7,41% 1,60 1,495 1,625 1,50
12-05-2020 2.784 0,94% 1,66 1,62 1,66 1,62
11-05-2020 10 -0,31% 1,605 1,605 1,605 1,605
08-05-2020 5.126 1,90% 1,70 1,61 1,70 1,61
07-05-2020 9.623 -7,06% 1,70 1,55 1,725 1,58
06-05-2020 10.443 0,00% 1,70 1,65 1,70 1,70
05-05-2020 6.732 0,59% 1,70 1,70 1,70 1,70
04-05-2020 20.579 -3,15% 1,87 1,68 1,87 1,69
01-05-2020 43.049 0,87% 1,76 1,74 1,85 1,745
30-04-2020 43.049 0,87% 1,76 1,74 1,85 1,745
29-04-2020 6.100 -1,71% 1,725 1,725 1,775 1,73
28-04-2020 2.205 0,29% 1,875 1,76 1,875 1,76
27-04-2020 10.219 -7,39% 1,755 1,75 1,83 1,755
24-04-2020 1.753 2,43% 1,86 1,86 1,895 1,895
23-04-2020 5.249 -6,09% 1,715 1,715 1,87 1,85
22-04-2020 151.014 13,87% 1,67 1,67 1,995 1,97
21-04-2020 2.508 -0,58% 1,62 1,62 1,73 1,73
20-04-2020 790 -5,00% 1,725 1,615 1,74 1,615
17-04-2020 410.607 4,29% 1,70 1,65 1,71 1,70
16-04-2020 335.729 -3,55% 1,615 1,60 1,64 1,63
15-04-2020 217 -0,59% 1,605 1,605 1,69 1,69
14-04-2020 26.044 -2,30% 1,73 1,65 1,73 1,70
13-04-2020 1.460 6,10% 1,64 1,64 1,74 1,74
09-04-2020 1.460 6,10% 1,64 1,64 1,74 1,74
08-04-2020 496 5,13% 1,64 1,64 1,64 1,64
07-04-2020 27.336 -0,32% 1,59 1,56 1,64 1,56
06-04-2020 14.160 -1,26% 1,59 1,565 1,59 1,565
03-04-2020 208 4,28% 1,635 1,585 1,635 1,585
02-04-2020 828 1,33% 1,50 1,50 1,605 1,52
01-04-2020 284.420 -0,66% 1,585 1,50 1,59 1,50
31-03-2020 219 -0,66% 1,52 1,51 1,52 1,51
30-03-2020 28.523 -2,25% 1,56 1,515 1,56 1,52
27-03-2020 67.367 -4,60% 1,63 1,525 1,63 1,555
26-03-2020 100.333 -4,12% 1,70 1,63 1,70 1,63
25-03-2020 239.826 10,75% 1,505 1,505 1,735 1,70

login

Pesquisa de títulos

Fale Connosco