Sonae.com SGPS SA (SNC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 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
|
| 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
|
