Sonae SGPS SA (SON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 24/09/2026 |
2 881 091 |
0,72%
|
2,085
|
2,075
|
2,14
|
2,10
|
| 23/09/2026 |
1 013 329 |
-1,42%
|
2,11
|
2,075
|
2,11
|
2,085
|
| 22/09/2026 |
1 990 426 |
0,96%
|
2,10
|
2,09
|
2,125
|
2,115
|
| 21/09/2026 |
3 539 858 |
1,70%
|
2,07
|
2,04
|
2,11
|
2,095
|
| 18/09/2026 |
2 148 462 |
-2,14%
|
2,11
|
2,06
|
2,11
|
2,06
|
| 17/09/2026 |
1 367 088 |
0,96%
|
2,07
|
2,07
|
2,105
|
2,105
|
| 16/09/2026 |
2 528 228 |
2,21%
|
2,04
|
2,025
|
2,095
|
2,085
|
| 15/09/2026 |
1 466 621 |
0,49%
|
2,03
|
2,02
|
2,04
|
2,04
|
| 14/09/2026 |
2 295 144 |
1,25%
|
2,01
|
2,01
|
2,03
|
2,03
|
| 11/09/2026 |
1 537 788 |
0,86%
|
1,99
|
1,978
|
2,015
|
2,005
|
| 10/09/2026 |
3 736 901 |
-1,10%
|
2,01
|
1,98
|
2,03
|
1,988
|
| 09/09/2026 |
2 607 966 |
-0,25%
|
2,00
|
1,996
|
2,02
|
2,01
|
| 08/09/2026 |
1 451 269 |
-0,49%
|
2,02
|
2,005
|
2,04
|
2,015
|
| 07/09/2026 |
327 101 |
0,00%
|
2,02
|
2,02
|
2,03
|
2,025
|
| 04/09/2026 |
1 585 836 |
0,50%
|
2,015
|
2,005
|
2,03
|
2,025
|
| 03/09/2026 |
988 126 |
-0,74%
|
2,03
|
2,01
|
2,04
|
2,015
|
| 02/09/2026 |
905 632 |
0,25%
|
2,035
|
2,02
|
2,045
|
2,03
|
| 01/09/2026 |
2 518 425 |
1,00%
|
2,02
|
2,015
|
2,045
|
2,025
|
| 31/08/2026 |
2 263 159 |
-0,25%
|
2,01
|
2,005
|
2,03
|
2,005
|
| 28/08/2026 |
640 485 |
0,00%
|
2,00
|
2,00
|
2,02
|
2,01
|
| 27/08/2026 |
1 469 641 |
-0,74%
|
2,015
|
1,996
|
2,02
|
2,01
|
| 26/08/2026 |
699 529 |
0,25%
|
2,02
|
2,015
|
2,025
|
2,025
|
| 25/08/2026 |
985 311 |
0,00%
|
2,02
|
2,015
|
2,03
|
2,02
|
| 24/08/2026 |
741 071 |
0,75%
|
2,00
|
1,998
|
2,025
|
2,02
|
| 21/08/2026 |
1 247 813 |
1,26%
|
1,998
|
1,988
|
2,02
|
2,005
|
| 20/08/2026 |
2 083 641 |
-1,00%
|
2,005
|
1,976
|
2,01
|
1,98
|
| 19/08/2026 |
821 529 |
-0,74%
|
2,02
|
2,00
|
2,02
|
2,00
|
| 18/08/2026 |
1 376 081 |
1,36%
|
1,994
|
1,984
|
2,015
|
2,015
|
| 17/08/2026 |
1 975 186 |
-1,58%
|
2,02
|
1,988
|
2,02
|
1,988
|
| 14/08/2026 |
578 866 |
0,25%
|
2,02
|
2,00
|
2,025
|
2,02
|
| 13/08/2026 |
749 606 |
-0,25%
|
2,015
|
2,015
|
2,035
|
2,015
|
| 12/08/2026 |
873 923 |
0,25%
|
2,015
|
2,005
|
2,025
|
2,02
|
| 11/08/2026 |
2 007 021 |
0,25%
|
2,015
|
2,00
|
2,025
|
2,015
|
| 10/08/2026 |
1 073 257 |
-0,74%
|
2,02
|
2,01
|
2,035
|
2,01
|
| 07/08/2026 |
1 390 871 |
-1,22%
|
2,075
|
2,025
|
2,075
|
2,025
|
| 06/08/2026 |
1 635 663 |
-1,91%
|
2,10
|
2,05
|
2,105
|
2,05
|
| 05/08/2026 |
1 758 910 |
1,46%
|
2,06
|
2,06
|
2,10
|
2,09
|
| 04/08/2026 |
1 396 464 |
0,24%
|
2,06
|
2,035
|
2,065
|
2,06
|
| 03/08/2026 |
785 760 |
0,74%
|
2,045
|
2,03
|
2,07
|
2,055
|
| 31/07/2026 |
1 415 226 |
-1,45%
|
2,07
|
2,02
|
2,085
|
2,04
|
| 30/07/2026 |
1 809 014 |
2,22%
|
2,02
|
2,01
|
2,095
|
2,07
|
| 29/07/2026 |
1 108 471 |
0,25%
|
2,02
|
1,996
|
2,035
|
2,025
|
| 28/07/2026 |
943 612 |
-0,25%
|
2,03
|
2,015
|
2,045
|
2,02
|
| 27/07/2026 |
1 440 297 |
-0,98%
|
2,055
|
1,99
|
2,055
|
2,025
|
| 24/07/2026 |
760 964 |
0,00%
|
2,035
|
2,03
|
2,05
|
2,045
|
| 23/07/2026 |
1 781 876 |
0,00%
|
2,045
|
2,03
|
2,08
|
2,045
|
| 22/07/2026 |
885 894 |
-0,24%
|
2,05
|
2,045
|
2,07
|
2,045
|
| 21/07/2026 |
884 141 |
-0,24%
|
2,055
|
2,035
|
2,055
|
2,05
|
| 20/07/2026 |
798 794 |
-1,20%
|
2,07
|
2,05
|
2,08
|
2,055
|
| 17/07/2026 |
1 293 080 |
0,24%
|
2,08
|
2,055
|
2,08
|
2,08
|
| 16/07/2026 |
990 767 |
-0,72%
|
2,085
|
2,05
|
2,085
|
2,075
|
| 15/07/2026 |
1 296 834 |
-1,18%
|
2,10
|
2,07
|
2,105
|
2,09
|
| 14/07/2026 |
887 457 |
-0,47%
|
2,13
|
2,095
|
2,13
|
2,115
|
| 13/07/2026 |
534 317 |
0,24%
|
2,115
|
2,11
|
2,13
|
2,125
|
| 10/07/2026 |
901 446 |
-0,47%
|
2,13
|
2,10
|
2,14
|
2,12
|
| 09/07/2026 |
2 067 356 |
2,65%
|
2,095
|
2,075
|
2,155
|
2,13
|
| 08/07/2026 |
1 038 955 |
-1,66%
|
2,10
|
2,07
|
2,10
|
2,075
|
| 07/07/2026 |
859 886 |
1,20%
|
2,095
|
2,09
|
2,12
|
2,11
|
| 06/07/2026 |
1 111 792 |
-1,65%
|
2,125
|
2,08
|
2,125
|
2,085
|
| 03/07/2026 |
2 149 039 |
1,92%
|
2,08
|
2,04
|
2,12
|
2,12
|
| 02/07/2026 |
2 426 293 |
3,23%
|
2,02
|
2,02
|
2,08
|
2,08
|
| 01/07/2026 |
1 734 319 |
0,00%
|
2,01
|
1,98
|
2,015
|
2,015
|
| 30/06/2026 |
1 764 201 |
-1,95%
|
2,055
|
1,988
|
2,06
|
2,015
|
| 29/06/2026 |
899 516 |
-0,96%
|
2,075
|
2,045
|
2,075
|
2,055
|
| 26/06/2026 |
824 362 |
0,97%
|
2,065
|
2,05
|
2,075
|
2,075
|
| 25/06/2026 |
2 121 310 |
1,73%
|
2,03
|
2,02
|
2,07
|
2,055
|
| 24/06/2026 |
1 208 441 |
0,00%
|
2,02
|
1,996
|
2,03
|
2,02
|
| 23/06/2026 |
2 205 431 |
1,30%
|
1,994
|
1,972
|
2,03
|
2,02
|
| 19/06/2026 |
2 687 840 |
0,20%
|
1,96
|
1,942
|
1,994
|
1,994
|
| 18/06/2026 |
2 466 727 |
-0,71%
|
1,964
|
1,932
|
1,97
|
1,962
|
| 17/06/2026 |
983 935 |
0,10%
|
1,964
|
1,956
|
1,98
|
1,976
|
| 16/06/2026 |
2 096 922 |
0,00%
|
1,974
|
1,934
|
1,974
|
1,974
|
| 15/06/2026 |
1 190 435 |
-0,40%
|
1,99
|
1,962
|
1,992
|
1,974
|
| 12/06/2026 |
2 004 954 |
0,51%
|
1,97
|
1,964
|
1,992
|
1,982
|
| 11/06/2026 |
3 036 424 |
2,28%
|
1,928
|
1,91
|
1,976
|
1,972
|
| 10/06/2026 |
2 685 510 |
1,58%
|
1,90
|
1,898
|
1,938
|
1,928
|
| 09/06/2026 |
1 763 650 |
0,32%
|
1,89
|
1,89
|
1,908
|
1,898
|
| 08/06/2026 |
1 534 891 |
0,21%
|
1,876
|
1,87
|
1,894
|
1,892
|
| 05/06/2026 |
1 018 260 |
0,75%
|
1,86
|
1,86
|
1,892
|
1,888
|
| 04/06/2026 |
1 445 612 |
0,21%
|
1,87
|
1,854
|
1,89
|
1,874
|
| 03/06/2026 |
1 158 733 |
0,54%
|
1,856
|
1,85
|
1,872
|
1,87
|
| 02/06/2026 |
1 435 458 |
0,32%
|
1,86
|
1,846
|
1,866
|
1,86
|
| 01/06/2026 |
2 300 831 |
-2,83%
|
1,90
|
1,852
|
1,908
|
1,854
|
| 29/05/2026 |
3 133 175 |
-0,11%
|
1,91
|
1,894
|
1,924
|
1,908
|
| 28/05/2026 |
1 708 155 |
-0,42%
|
1,912
|
1,91
|
1,93
|
1,91
|
| 27/05/2026 |
1 852 943 |
1,48%
|
1,894
|
1,884
|
1,918
|
1,918
|
| 26/05/2026 |
3 378 157 |
-0,94%
|
1,90
|
1,89
|
1,92
|
1,89
|
| 25/05/2026 |
1 016 511 |
1,17%
|
1,90
|
1,90
|
1,912
|
1,908
|
| 22/05/2026 |
3 335 622 |
0,00%
|
1,914
|
1,878
|
1,924
|
1,886
|
| 21/05/2026 |
5 627 665 |
-4,46%
|
1,96
|
1,882
|
1,992
|
1,886
|
| 20/05/2026 |
2 664 599 |
1,54%
|
1,94
|
1,928
|
1,974
|
1,974
|
| 19/05/2026 |
1 104 321 |
0,62%
|
1,938
|
1,926
|
1,946
|
1,944
|
| 18/05/2026 |
1 185 694 |
0,73%
|
1,926
|
1,904
|
1,942
|
1,932
|
| 15/05/2026 |
3 663 811 |
0,95%
|
1,90
|
1,90
|
1,932
|
1,918
|
| 14/05/2026 |
1 444 436 |
-0,11%
|
1,914
|
1,892
|
1,916
|
1,90
|
| 13/05/2026 |
1 587 256 |
0,64%
|
1,896
|
1,872
|
1,904
|
1,902
|
| 12/05/2026 |
2 279 532 |
0,00%
|
1,89
|
1,876
|
1,914
|
1,89
|
| 11/05/2026 |
1 483 071 |
0,75%
|
1,854
|
1,85
|
1,894
|
1,89
|
| 08/05/2026 |
2 860 442 |
-0,10%
|
1,924
|
1,876
|
1,94
|
1,876
|
| 07/05/2026 |
2 701 926 |
-1,12%
|
1,966
|
1,94
|
1,97
|
1,94
|
