Sonae.com SGPS SA (SNC)
Exportar para Excel
| << < 1 2 3 4 5 > |
| 25/04/2025 |
3 |
4,62%
|
2,49
|
2,49
|
2,49
|
2,49
|
| 24/04/2025 |
20 |
0,00%
|
2,38
|
2,38
|
2,38
|
2,38
|
| 22/04/2025 |
410 |
-0,08%
|
2,38
|
2,38
|
2,38
|
2,38
|
| 17/04/2025 |
310 |
0,08%
|
2,54
|
2,38
|
2,54
|
2,382
|
| 15/04/2025 |
710 |
0,00%
|
2,38
|
2,38
|
2,38
|
2,38
|
| 14/04/2025 |
4.070 |
-0,04%
|
2,38
|
2,38
|
2,38
|
2,38
|
| 11/04/2025 |
0 |
0,89%
|
2,40
|
2,381
|
2,40
|
2,381
|
| 10/04/2025 |
4.040 |
0,89%
|
2,40
|
2,381
|
2,40
|
2,381
|
| 09/04/2025 |
225 |
-1,67%
|
2,36
|
2,36
|
2,36
|
2,36
|
| 08/04/2025 |
260 |
0,84%
|
2,1605
|
2,1605
|
2,40
|
2,40
|
| 07/04/2025 |
17.194 |
-0,83%
|
2,36
|
2,20
|
2,38
|
2,38
|
| 04/04/2025 |
6.164 |
0,00%
|
2,40
|
2,40
|
2,40
|
2,40
|
| 03/04/2025 |
5.714 |
2,56%
|
2,38
|
2,38
|
2,40
|
2,40
|
| 02/04/2025 |
540 |
-0,85%
|
2,36
|
2,34
|
2,36
|
2,34
|
| 01/04/2025 |
1.927 |
-2,48%
|
2,36
|
2,36
|
2,38
|
2,36
|
| 31/03/2025 |
1.074 |
-1,63%
|
2,40
|
2,36
|
2,42
|
2,42
|
| 28/03/2025 |
444 |
4,24%
|
2,48
|
2,44
|
2,48
|
2,46
|
| 27/03/2025 |
0 |
0,00%
|
2,36
|
2,36
|
2,36
|
2,36
|
| 26/03/2025 |
90 |
0,00%
|
2,36
|
2,36
|
2,36
|
2,36
|
| 25/03/2025 |
10 |
-0,84%
|
2,36
|
2,36
|
2,36
|
2,36
|
| 24/03/2025 |
63 |
-2,46%
|
2,36
|
2,36
|
2,38
|
2,38
|
| 21/03/2025 |
0 |
1,67%
|
2,36
|
2,36
|
2,44
|
2,44
|
| 20/03/2025 |
9 |
1,67%
|
2,36
|
2,36
|
2,44
|
2,44
|
| 19/03/2025 |
10 |
-0,83%
|
2,40
|
2,40
|
2,40
|
2,40
|
| 18/03/2025 |
22.251 |
1,68%
|
2,36
|
2,26
|
2,42
|
2,42
|
| 17/03/2025 |
5.824 |
0,85%
|
2,40
|
2,38
|
2,40
|
2,38
|
| 14/03/2025 |
10 |
-4,07%
|
2,36
|
2,36
|
2,36
|
2,36
|
| 13/03/2025 |
7.119 |
0,00%
|
2,46
|
2,46
|
2,46
|
2,46
|
| 12/03/2025 |
3.681 |
0,00%
|
2,46
|
2,46
|
2,46
|
2,46
|
| 11/03/2025 |
15.868 |
-1,60%
|
2,46
|
2,46
|
2,46
|
2,46
|
| 10/03/2025 |
4.550 |
2,46%
|
2,54
|
2,46
|
2,54
|
2,50
|
| 07/03/2025 |
2.080 |
-2,40%
|
2,42
|
2,42
|
2,50
|
2,44
|
| 06/03/2025 |
22 |
0,81%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 05/03/2025 |
3.139 |
-0,80%
|
2,58
|
2,38
|
2,58
|
2,48
|
| 04/03/2025 |
10.609 |
0,81%
|
2,42
|
2,40
|
2,58
|
2,50
|
| 03/03/2025 |
177 |
-2,36%
|
2,44
|
2,44
|
2,48
|
2,48
|
| 28/02/2025 |
7.787 |
6,72%
|
2,42
|
2,42
|
2,56
|
2,54
|
| 27/02/2025 |
29.006 |
-0,83%
|
2,46
|
2,38
|
2,60
|
2,38
|
| 26/02/2025 |
1.433 |
-0,83%
|
2,46
|
2,40
|
2,46
|
2,40
|
| 25/02/2025 |
14.493 |
1,68%
|
2,38
|
2,38
|
2,50
|
2,42
|
| 24/02/2025 |
5.499 |
0,00%
|
2,36
|
2,32
|
2,38
|
2,38
|
| 21/02/2025 |
21.849 |
4,39%
|
2,28
|
2,28
|
2,38
|
2,38
|
| 20/02/2025 |
5.814 |
-0,87%
|
2,30
|
2,28
|
2,30
|
2,28
|
| 19/02/2025 |
13.390 |
0,00%
|
2,28
|
2,28
|
2,30
|
2,30
|
| 18/02/2025 |
4.071 |
2,68%
|
2,28
|
2,28
|
2,30
|
2,30
|
| 17/02/2025 |
2.560 |
0,00%
|
2,28
|
2,22
|
2,28
|
2,24
|
| 14/02/2025 |
20 |
-2,61%
|
2,24
|
2,24
|
2,24
|
2,24
|
| 13/02/2025 |
3.700 |
2,68%
|
2,30
|
2,30
|
2,30
|
2,30
|
| 12/02/2025 |
10.010 |
-2,61%
|
2,30
|
2,24
|
2,30
|
2,24
|
| 11/02/2025 |
10.065 |
4,55%
|
2,22
|
2,22
|
2,30
|
2,30
|
| 10/02/2025 |
690 |
0,00%
|
2,20
|
2,20
|
2,20
|
2,20
|
| 07/02/2025 |
262 |
-0,90%
|
2,18
|
2,18
|
2,20
|
2,20
|
| 06/02/2025 |
80 |
0,91%
|
2,22
|
2,22
|
2,22
|
2,22
|
| 05/02/2025 |
946 |
0,00%
|
2,20
|
2,20
|
2,20
|
2,20
|
| 04/02/2025 |
89 |
0,00%
|
2,20
|
2,20
|
2,20
|
2,20
|
| 03/02/2025 |
180 |
0,00%
|
2,20
|
2,20
|
2,20
|
2,20
|
| 31/01/2025 |
600 |
0,92%
|
2,20
|
2,20
|
2,20
|
2,20
|
| 30/01/2025 |
0 |
0,00%
|
2,26
|
2,18
|
2,30
|
2,18
|
| 29/01/2025 |
1.040 |
0,00%
|
2,26
|
2,18
|
2,30
|
2,18
|
| 28/01/2025 |
1.107 |
-3,54%
|
2,28
|
2,18
|
2,28
|
2,18
|
| 27/01/2025 |
2.660 |
0,00%
|
2,20
|
2,20
|
2,26
|
2,26
|
| 24/01/2025 |
0 |
3,67%
|
2,18
|
2,18
|
2,26
|
2,26
|
| 23/01/2025 |
1.065 |
3,67%
|
2,18
|
2,18
|
2,26
|
2,26
|
| 22/01/2025 |
8.278 |
0,00%
|
2,20
|
2,18
|
2,28
|
2,18
|
| 21/01/2025 |
3.684 |
0,00%
|
2,18
|
2,18
|
2,18
|
2,18
|
| 20/01/2025 |
1.815 |
-2,68%
|
2,22
|
2,18
|
2,24
|
2,18
|
| 17/01/2025 |
2.844 |
1,82%
|
2,16
|
2,16
|
2,24
|
2,24
|
| 16/01/2025 |
758 |
0,92%
|
2,20
|
2,20
|
2,20
|
2,20
|
| 15/01/2025 |
506 |
-0,91%
|
2,18
|
2,16
|
2,20
|
2,18
|
| 14/01/2025 |
300 |
-0,90%
|
2,20
|
2,20
|
2,20
|
2,20
|
| 13/01/2025 |
2.010 |
-1,77%
|
2,20
|
2,20
|
2,24
|
2,22
|
| 09/01/2025 |
2.191 |
-3,54%
|
2,26
|
2,18
|
2,26
|
2,26
|
| 08/01/2025 |
4.863 |
-1,74%
|
2,28
|
2,26
|
2,28
|
2,26
|
| 07/01/2025 |
2.079 |
-2,54%
|
2,30
|
2,30
|
2,30
|
2,30
|
| 06/01/2025 |
2.790 |
0,86%
|
2,36
|
2,28
|
2,36
|
2,36
|
| 03/01/2025 |
135 |
0,00%
|
2,36
|
2,34
|
2,36
|
2,34
|
| 02/01/2025 |
13.314 |
3,54%
|
2,26
|
2,26
|
2,38
|
2,34
|
| 31/12/2024 |
0 |
3,67%
|
2,20
|
2,20
|
2,26
|
2,26
|
| 30/12/2024 |
4.302 |
-1,80%
|
2,16
|
2,16
|
2,22
|
2,18
|
| 27/12/2024 |
12.564 |
3,74%
|
2,16
|
2,16
|
2,22
|
2,22
|
| 26/12/2024 |
0 |
-2,73%
|
2,10
|
2,10
|
2,14
|
2,14
|
| 23/12/2024 |
1.349 |
-2,73%
|
2,10
|
2,10
|
2,14
|
2,14
|
| 20/12/2024 |
6.100 |
0,92%
|
2,20
|
2,20
|
2,22
|
2,20
|
| 19/12/2024 |
3.389 |
-1,80%
|
2,22
|
2,18
|
2,22
|
2,18
|
| 18/12/2024 |
0 |
0,00%
|
2,22
|
2,22
|
2,22
|
2,22
|
| 17/12/2024 |
1.992 |
-0,89%
|
2,24
|
2,22
|
2,26
|
2,22
|
| 16/12/2024 |
922 |
0,00%
|
2,24
|
2,24
|
2,24
|
2,24
|
| 13/12/2024 |
1.239 |
0,90%
|
2,22
|
2,22
|
2,24
|
2,24
|
| 12/12/2024 |
8.856 |
-3,48%
|
2,30
|
2,06
|
2,30
|
2,22
|
| 11/12/2024 |
9.334 |
0,00%
|
2,32
|
2,26
|
2,32
|
2,30
|
| 10/12/2024 |
7.382 |
-0,86%
|
2,38
|
2,26
|
2,38
|
2,30
|
| 09/12/2024 |
0 |
-2,52%
|
2,34
|
2,32
|
2,34
|
2,32
|
| 06/12/2024 |
1.290 |
-2,52%
|
2,34
|
2,32
|
2,34
|
2,32
|
| 05/12/2024 |
0 |
0,00%
|
2,36
|
2,36
|
2,38
|
2,38
|
| 04/12/2024 |
4.001 |
0,00%
|
2,36
|
2,36
|
2,38
|
2,38
|
| 03/12/2024 |
7.920 |
-0,83%
|
2,38
|
2,32
|
2,38
|
2,38
|
| 28/11/2024 |
180 |
0,00%
|
2,34
|
2,34
|
2,40
|
2,40
|
| 27/11/2024 |
2.140 |
2,56%
|
2,34
|
2,34
|
2,40
|
2,40
|
| 26/11/2024 |
14.774 |
-3,31%
|
2,40
|
2,28
|
2,42
|
2,34
|
| 25/11/2024 |
2.436 |
-0,82%
|
2,42
|
2,40
|
2,46
|
2,42
|
