BiG | O banco que entende os seus valores.

Sonae SGPS SA (SON)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/07/2025	1 930 583	-0,63%	1,264	1,26	1,274	1,26
21/07/2025	1 149 343	-0,94%	1,282	1,258	1,292	1,268
18/07/2025	2 009 024	0,00%	1,282	1,278	1,294	1,28
17/07/2025	1 053 138	1,75%	1,26	1,254	1,282	1,28
16/07/2025	1 113 133	0,80%	1,25	1,25	1,27	1,258
15/07/2025	663 758	-0,32%	1,264	1,244	1,264	1,248
14/07/2025	361 299	-0,48%	1,26	1,25	1,26	1,252
11/07/2025	1 146 430	-0,16%	1,26	1,258	1,274	1,258
10/07/2025	872 053	-0,47%	1,27	1,258	1,27	1,26
09/07/2025	1 686 348	0,16%	1,264	1,246	1,266	1,266
08/07/2025	1 372 259	-0,94%	1,274	1,26	1,284	1,264
07/07/2025	703 722	-0,31%	1,286	1,268	1,286	1,276
04/07/2025	2 120 028	0,31%	1,278	1,268	1,292	1,28
03/07/2025	3 073 421	2,08%	1,252	1,252	1,278	1,276
02/07/2025	2 416 962	0,00%	1,254	1,246	1,258	1,25
01/07/2025	2 715 020	3,48%	1,218	1,212	1,25	1,25
30/06/2025	1 326 760	-0,17%	1,212	1,194	1,212	1,208
27/06/2025	1 196 732	0,67%	1,202	1,194	1,212	1,21
26/06/2025	1 236 507	0,50%	1,192	1,188	1,206	1,202
25/06/2025	1 608 299	-0,50%	1,198	1,188	1,198	1,196
24/06/2025	2 430 287	2,21%	1,188	1,172	1,214	1,202
23/06/2025	1 419 788	0,69%	1,16	1,158	1,182	1,176
20/06/2025	5 536 139	0,52%	1,166	1,156	1,168	1,168
19/06/2025	603 548	-0,17%	1,16	1,154	1,168	1,162
18/06/2025	1 044 339	0,17%	1,158	1,152	1,172	1,164
17/06/2025	1 716 897	-2,02%	1,176	1,156	1,18	1,162
16/06/2025	1 468 355	-0,17%	1,188	1,186	1,20	1,186
13/06/2025	1 651 462	-1,17%	1,19	1,178	1,192	1,188
12/06/2025	1 273 219	0,84%	1,196	1,196	1,208	1,202
11/06/2025	1 154 330	-1,97%	1,212	1,192	1,212	1,192
10/06/2025	1 200 414	0,50%	1,214	1,204	1,218	1,216
09/06/2025	1 047 810	-0,98%	1,224	1,206	1,224	1,21
06/06/2025	1 653 267	-0,65%	1,224	1,222	1,24	1,222
05/06/2025	1 132 813	0,66%	1,226	1,226	1,242	1,23
04/06/2025	1 681 580	-2,24%	1,248	1,22	1,254	1,222
03/06/2025	2 352 242	1,30%	1,234	1,234	1,25	1,25
02/06/2025	1 927 971	1,15%	1,224	1,216	1,24	1,234
30/05/2025	6 627 484	0,33%	1,22	1,214	1,228	1,22
29/05/2025	1 699 756	-1,94%	1,24	1,216	1,24	1,216
28/05/2025	1 682 551	-0,64%	1,252	1,224	1,254	1,24
27/05/2025	1 931 764	-0,80%	1,256	1,232	1,258	1,248
26/05/2025	2 098 945	0,48%	1,254	1,252	1,268	1,258
23/05/2025	5 970 822	-1,73%	1,27	1,238	1,27	1,252
22/05/2025	12 115 815	8,70%	1,21	1,204	1,282	1,274
21/05/2025	2 554 906	-0,17%	1,168	1,164	1,186	1,172
20/05/2025	4 115 206	2,27%	1,148	1,146	1,178	1,174
19/05/2025	4 404 736	2,14%	1,124	1,124	1,154	1,148
16/05/2025	1 959 682	0,90%	1,122	1,114	1,126	1,124
15/05/2025	1 780 875	1,27%	1,102	1,096	1,114	1,114
14/05/2025	3 987 458	0,92%	1,098	1,09	1,108	1,10
13/05/2025	5 582 124	0,70%	1,144	1,09	1,156	1,09
12/05/2025	4 083 943	0,53%	1,14	1,126	1,144	1,142
09/05/2025	2 237 527	0,18%	1,138	1,13	1,142	1,136
08/05/2025	2 399 200	-1,39%	1,15	1,134	1,156	1,134
07/05/2025	2 888 581	1,77%	1,134	1,124	1,15	1,15
06/05/2025	1 790 284	-0,35%	1,134	1,122	1,14	1,13
05/05/2025	2 284 961	0,53%	1,132	1,128	1,138	1,134
02/05/2025	2 748 363	0,71%	1,128	1,106	1,134	1,128
30/04/2025	3 791 213	2,38%	1,10	1,094	1,122	1,12
29/04/2025	2 476 581	1,30%	1,088	1,082	1,098	1,094
28/04/2025	992 157	-0,55%	1,09	1,078	1,096	1,08
25/04/2025	1 490 337	-0,37%	1,094	1,084	1,096	1,086
24/04/2025	5 189 964	3,22%	1,06	1,06	1,106	1,09
23/04/2025	2 154 142	0,57%	1,05	1,048	1,064	1,056
22/04/2025	2 096 274	1,35%	1,042	1,038	1,05	1,05
17/04/2025	1 347 450	-0,39%	1,042	1,028	1,042	1,036
16/04/2025	1 628 364	1,96%	1,036	1,028	1,04	1,04
15/04/2025	1 682 213	-0,97%	1,03	1,02	1,03	1,02
14/04/2025	1 149 862	1,18%	1,028	1,024	1,034	1,03
11/04/2025	1 040 834	0,79%	1,02	1,008	1,024	1,018
10/04/2025	2 128 139	1,20%	1,06	1,008	1,06	1,01
09/04/2025	2 416 981	-3,48%	1,01	0,997	1,016	0,998
08/04/2025	2 332 622	3,19%	1,012	1,006	1,036	1,034
07/04/2025	4 857 628	-3,65%	1,002	0,987	1,026	1,002
04/04/2025	3 720 115	-2,44%	1,068	1,03	1,068	1,04
03/04/2025	1 643 229	-0,37%	1,062	1,06	1,074	1,066
02/04/2025	1 539 786	1,13%	1,06	1,056	1,072	1,07
01/04/2025	1 112 892	-0,38%	1,064	1,058	1,068	1,058
31/03/2025	1 411 755	-1,30%	1,072	1,058	1,074	1,062
28/03/2025	2 483 287	1,70%	1,06	1,06	1,078	1,076
27/03/2025	1 639 200	-0,19%	1,052	1,046	1,06	1,058
26/03/2025	2 854 842	2,32%	1,038	1,03	1,06	1,06
25/03/2025	2 792 644	1,57%	1,024	1,024	1,046	1,036
24/03/2025	1 119 604	-0,59%	1,03	1,018	1,03	1,02
21/03/2025	6 368 358	-0,39%	1,028	1,018	1,062	1,026
20/03/2025	5 539 478	1,78%	1,012	1,012	1,05	1,03
19/03/2025	1 642 219	-0,98%	1,022	1,01	1,022	1,012
18/03/2025	1 335 570	0,99%	1,012	1,008	1,022	1,022
17/03/2025	1 211 669	0,20%	1,016	1,006	1,018	1,012
14/03/2025	1 625 384	-0,59%	1,024	1,01	1,026	1,01
13/03/2025	1 134 544	-0,20%	1,016	1,006	1,02	1,016
12/03/2025	1 284 069	0,99%	1,012	1,002	1,018	1,018
11/03/2025	2 174 883	-1,95%	1,028	1,002	1,04	1,008
10/03/2025	2 298 717	1,58%	1,012	1,01	1,03	1,028
07/03/2025	1 955 650	2,12%	0,99	0,98	1,014	1,012
06/03/2025	2 019 287	-1,49%	1,004	0,991	1,006	0,991
05/03/2025	3 199 763	-1,37%	1,02	0,985	1,02	1,006
04/03/2025	1 624 599	0,00%	1,014	1,012	1,022	1,02
03/03/2025	3 517 284	0,59%	1,02	1,004	1,026	1,02
28/02/2025	6 590 275	3,15%	0,982	0,98	1,016	1,014