Sonae.com SGPS SA (SNC)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/09/2025 |
1.714 |
-0,67%
|
2,94
|
2,90
|
2,98
|
2,96
|
| 16/09/2025 |
4.642 |
-0,67%
|
3,00
|
2,94
|
3,02
|
2,98
|
| 15/09/2025 |
7.194 |
-3,23%
|
3,20
|
3,00
|
3,20
|
3,00
|
| 12/09/2025 |
18.431 |
4,73%
|
3,24
|
3,02
|
3,24
|
3,10
|
| 11/09/2025 |
2.142 |
-9,20%
|
3,04
|
2,96
|
3,04
|
2,96
|
| 10/09/2025 |
12.881 |
7,24%
|
3,04
|
3,04
|
3,26
|
3,26
|
| 09/09/2025 |
2.000 |
0,00%
|
2,94
|
2,94
|
3,04
|
3,04
|
| 08/09/2025 |
2.548 |
0,66%
|
2,92
|
2,92
|
3,04
|
3,04
|
| 05/09/2025 |
2.084 |
0,00%
|
2,92
|
2,92
|
3,02
|
3,02
|
| 04/09/2025 |
2.199 |
0,00%
|
2,92
|
2,92
|
3,02
|
3,02
|
| 03/09/2025 |
2.546 |
1,34%
|
2,98
|
2,98
|
3,02
|
3,02
|
| 02/09/2025 |
3.592 |
0,00%
|
2,98
|
2,98
|
2,98
|
2,98
|
| 01/09/2025 |
2.000 |
0,00%
|
2,90
|
2,90
|
2,98
|
2,98
|
| 29/08/2025 |
2.149 |
-0,67%
|
2,98
|
2,98
|
2,98
|
2,98
|
| 28/08/2025 |
2.710 |
0,00%
|
3,00
|
2,90
|
3,00
|
3,00
|
| 27/08/2025 |
2.213 |
-1,32%
|
3,00
|
2,98
|
3,00
|
3,00
|
| 26/08/2025 |
6.964 |
1,33%
|
2,98
|
2,98
|
3,04
|
3,04
|
| 25/08/2025 |
6.000 |
4,17%
|
2,98
|
2,98
|
3,00
|
3,00
|
| 22/08/2025 |
7.294 |
-2,70%
|
2,96
|
2,88
|
2,96
|
2,88
|
| 21/08/2025 |
3.000 |
0,00%
|
3,00
|
2,96
|
3,00
|
2,96
|
| 20/08/2025 |
8.432 |
-1,99%
|
3,04
|
2,96
|
3,04
|
2,96
|
| 19/08/2025 |
13.294 |
0,67%
|
2,92
|
2,92
|
3,02
|
3,02
|
| 18/08/2025 |
6.468 |
5,63%
|
2,84
|
2,84
|
3,00
|
3,00
|
| 15/08/2025 |
3.250 |
1,43%
|
2,84
|
2,84
|
2,90
|
2,84
|
| 14/08/2025 |
3.019 |
-0,71%
|
2,70
|
2,70
|
2,80
|
2,80
|
| 13/08/2025 |
3.094 |
-1,40%
|
2,88
|
2,72
|
2,88
|
2,82
|
| 12/08/2025 |
5.834 |
0,00%
|
2,86
|
2,86
|
3,00
|
2,86
|
| 11/08/2025 |
9.212 |
-1,38%
|
2,82
|
2,78
|
3,02
|
2,86
|
| 08/08/2025 |
5.000 |
3,57%
|
2,80
|
2,80
|
2,90
|
2,90
|
| 07/08/2025 |
15.732 |
6,06%
|
2,64
|
2,64
|
2,80
|
2,80
|
| 06/08/2025 |
5.455 |
3,94%
|
2,62
|
2,62
|
2,64
|
2,64
|
| 05/08/2025 |
5.197 |
-3,79%
|
2,58
|
2,54
|
2,64
|
2,54
|
| 04/08/2025 |
7.009 |
3,94%
|
2,50
|
2,50
|
2,64
|
2,64
|
| 01/08/2025 |
3.904 |
0,00%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 31/07/2025 |
5.018 |
0,00%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 30/07/2025 |
6.145 |
0,00%
|
2,46
|
2,46
|
2,54
|
2,54
|
| 29/07/2025 |
5.558 |
0,00%
|
2,54
|
2,46
|
2,54
|
2,54
|
| 28/07/2025 |
5.010 |
0,79%
|
2,46
|
2,46
|
2,54
|
2,54
|
| 25/07/2025 |
6.551 |
0,00%
|
2,50
|
2,44
|
2,52
|
2,52
|
| 24/07/2025 |
5.380 |
0,80%
|
2,40
|
2,40
|
2,52
|
2,52
|
| 23/07/2025 |
6.644 |
0,00%
|
2,42
|
2,42
|
2,50
|
2,50
|
| 22/07/2025 |
12.000 |
3,31%
|
2,40
|
2,40
|
2,50
|
2,50
|
| 21/07/2025 |
1.616 |
0,00%
|
2,48
|
2,42
|
2,48
|
2,42
|
| 18/07/2025 |
69 |
-2,42%
|
2,42
|
2,42
|
2,42
|
2,42
|
| 17/07/2025 |
3 |
0,00%
|
2,48
|
2,48
|
2,48
|
2,48
|
| 15/07/2025 |
95 |
0,81%
|
2,42
|
2,42
|
2,48
|
2,48
|
| 14/07/2025 |
475 |
0,00%
|
2,46
|
2,46
|
2,46
|
2,46
|
| 11/07/2025 |
3.340 |
0,00%
|
2,42
|
2,42
|
2,46
|
2,46
|
| 10/07/2025 |
2.050 |
-1,60%
|
2,46
|
2,46
|
2,46
|
2,46
|
| 09/07/2025 |
1.080 |
3,31%
|
2,48
|
2,44
|
2,50
|
2,50
|
| 08/07/2025 |
1.350 |
-3,97%
|
2,40
|
2,40
|
2,50
|
2,42
|
| 07/07/2025 |
442 |
0,80%
|
2,52
|
2,42
|
2,52
|
2,52
|
| 04/07/2025 |
6.215 |
0,00%
|
2,40
|
2,40
|
2,52
|
2,50
|
| 03/07/2025 |
500 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 02/07/2025 |
3.229 |
0,81%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 01/07/2025 |
11.380 |
0,81%
|
2,36
|
2,36
|
2,48
|
2,48
|
| 30/06/2025 |
867 |
5,13%
|
2,46
|
2,34
|
2,46
|
2,46
|
| 27/06/2025 |
45 |
-3,31%
|
2,34
|
2,34
|
2,34
|
2,34
|
| 26/06/2025 |
4.590 |
-0,82%
|
2,44
|
2,34
|
2,44
|
2,42
|
| 25/06/2025 |
7.510 |
1,67%
|
2,32
|
2,32
|
2,44
|
2,44
|
| 24/06/2025 |
2.000 |
-3,23%
|
2,40
|
2,40
|
2,40
|
2,40
|
| 23/06/2025 |
45 |
-0,80%
|
2,48
|
2,40
|
2,48
|
2,48
|
| 20/06/2025 |
1.001 |
1,63%
|
2,48
|
2,48
|
2,50
|
2,50
|
| 19/06/2025 |
5.600 |
0,00%
|
2,46
|
2,46
|
2,46
|
2,46
|
| 18/06/2025 |
5.082 |
3,36%
|
2,38
|
2,38
|
2,46
|
2,46
|
| 17/06/2025 |
1.540 |
0,00%
|
2,38
|
2,38
|
2,38
|
2,38
|
| 16/06/2025 |
5.700 |
-0,83%
|
2,48
|
2,38
|
2,48
|
2,38
|
| 13/06/2025 |
2.200 |
-0,83%
|
2,48
|
2,40
|
2,50
|
2,40
|
| 12/06/2025 |
2.198 |
0,83%
|
2,40
|
2,40
|
2,50
|
2,42
|
| 11/06/2025 |
560 |
-3,23%
|
2,40
|
2,40
|
2,40
|
2,40
|
| 10/06/2025 |
500 |
0,00%
|
2,48
|
2,48
|
2,48
|
2,48
|
| 09/06/2025 |
580 |
0,00%
|
2,40
|
2,40
|
2,48
|
2,48
|
| 06/06/2025 |
1.472 |
1,64%
|
2,42
|
2,42
|
2,48
|
2,48
|
| 04/06/2025 |
958 |
-1,61%
|
2,38
|
2,38
|
2,44
|
2,44
|
| 03/06/2025 |
1.029 |
1,64%
|
2,50
|
2,48
|
2,50
|
2,48
|
| 02/06/2025 |
2.080 |
1,67%
|
2,38
|
2,38
|
2,44
|
2,44
|
| 30/05/2025 |
2.055 |
0,00%
|
2,40
|
2,40
|
2,40
|
2,40
|
| 29/05/2025 |
2.049 |
0,84%
|
2,40
|
2,40
|
2,40
|
2,40
|
| 28/05/2025 |
1.812 |
-2,46%
|
2,44
|
2,38
|
2,50
|
2,38
|
| 27/05/2025 |
2 |
1,67%
|
2,44
|
2,44
|
2,44
|
2,44
|
| 26/05/2025 |
50 |
0,00%
|
2,44
|
2,40
|
2,44
|
2,40
|
| 23/05/2025 |
10.434 |
0,84%
|
2,40
|
2,40
|
2,44
|
2,40
|
| 22/05/2025 |
6.898 |
-4,03%
|
2,48
|
2,38
|
2,48
|
2,38
|
| 21/05/2025 |
515 |
0,81%
|
2,38
|
2,38
|
2,48
|
2,48
|
| 20/05/2025 |
419 |
0,00%
|
2,46
|
2,40
|
2,46
|
2,46
|
| 19/05/2025 |
10.000 |
5,98%
|
2,40
|
2,38
|
2,48
|
2,46
|
| 16/05/2025 |
4.000 |
-6,40%
|
2,42
|
2,34
|
2,42
|
2,34
|
| 15/05/2025 |
2.287 |
2,46%
|
2,44
|
2,32
|
2,50
|
2,50
|
| 14/05/2025 |
207 |
0,00%
|
2,44
|
2,44
|
2,44
|
2,44
|
| 13/05/2025 |
60 |
-1,59%
|
2,42
|
2,42
|
2,44
|
2,44
|
| 12/05/2025 |
11 |
2,46%
|
2,42
|
2,42
|
2,4795
|
2,4795
|
| 09/05/2025 |
999 |
0,00%
|
2,4995
|
2,42
|
2,4995
|
2,42
|
| 08/05/2025 |
220 |
-0,41%
|
2,42
|
2,42
|
2,42
|
2,42
|
| 07/05/2025 |
2.290 |
-2,80%
|
2,43
|
2,43
|
2,43
|
2,43
|
| 06/05/2025 |
310 |
2,88%
|
2,43
|
2,43
|
2,50
|
2,50
|
| 05/05/2025 |
191 |
1,25%
|
2,43
|
2,43
|
2,43
|
2,43
|
| 02/05/2025 |
1.994 |
-5,12%
|
2,40
|
2,40
|
2,50
|
2,40
|
| 30/04/2025 |
5 |
-0,41%
|
2,5295
|
2,5295
|
2,54
|
2,5295
|
| 29/04/2025 |
4 |
0,79%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 28/04/2025 |
1 |
1,21%
|
2,52
|
2,52
|
2,52
|
2,52
|
