Sonae SGPS SA (SON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
19-05-2023	2.440.549	0,53%	0,9525	0,946	0,9575	0,9505
18-05-2023	4.904.084	-2,22%	0,95	0,935	0,965	0,9455
17-05-2023	2.061.835	-1,53%	0,975	0,962	0,9755	0,967
16-05-2023	1.571.493	0,15%	0,975	0,975	0,988	0,982
15-05-2023	1.532.261	0,56%	0,971	0,971	0,9855	0,9805
12-05-2023	3.456.792	1,72%	0,962	0,95	0,9755	0,975
11-05-2023	4.196.057	-0,88%	1,021	1,006	1,023	1,012
10-05-2023	2.029.486	-1,16%	1,037	1,017	1,037	1,021
09-05-2023	2.719.477	-0,67%	1,035	1,017	1,04	1,033
08-05-2023	1.222.827	1,07%	1,031	1,031	1,044	1,04
05-05-2023	1.651.757	1,28%	1,017	1,015	1,03	1,029
04-05-2023	2.774.117	-1,55%	1,032	1,002	1,032	1,016
03-05-2023	2.220.273	1,18%	1,02	1,02	1,042	1,032
02-05-2023	1.620.933	-1,35%	1,037	1,019	1,037	1,02
01-05-2023	1.934.336	0,78%	1,025	1,012	1,039	1,034
28-04-2023	1.934.336	0,78%	1,025	1,012	1,039	1,034
27-04-2023	594.618	0,10%	1,025	1,023	1,03	1,026
26-04-2023	1.937.239	-0,97%	1,031	1,021	1,036	1,025
25-04-2023	890.128	0,19%	1,035	1,028	1,04	1,035
24-04-2023	578.192	-0,29%	1,031	1,025	1,036	1,033
21-04-2023	2.465.531	1,57%	1,02	1,015	1,037	1,036
20-04-2023	2.346.938	-2,11%	1,046	1,012	1,046	1,02
19-04-2023	1.692.581	0,39%	1,038	1,035	1,047	1,042
18-04-2023	1.588.428	1,77%	1,03	1,023	1,041	1,038
17-04-2023	2.100.386	1,49%	1,009	1,008	1,028	1,02
14-04-2023	2.085.691	0,30%	1,01	1,002	1,01	1,005
13-04-2023	2.081.631	-0,50%	1,013	0,9935	1,014	1,002
12-04-2023	2.009.356	0,30%	1,003	1,00	1,013	1,007
11-04-2023	2.683.092	0,50%	1,00	0,991	1,008	1,004
10-04-2023	1.477.727	2,04%	0,98	0,98	1,00	0,999
06-04-2023	1.477.727	2,04%	0,98	0,98	1,00	0,999
05-04-2023	2.119.503	-1,36%	0,99	0,9775	0,996	0,979
04-04-2023	1.704.794	-1,44%	1,01	0,9905	1,011	0,9925
03-04-2023	1.504.667	0,20%	1,01	1,001	1,013	1,007
31-03-2023	911.946	-0,10%	1,012	1,00	1,012	1,005
30-03-2023	1.724.197	0,90%	0,998	0,998	1,013	1,006
29-03-2023	1.178.249	1,58%	0,99	0,9855	0,997	0,997
28-03-2023	1.694.992	0,56%	0,972	0,972	0,985	0,9815
27-03-2023	1.552.921	0,67%	0,979	0,9615	0,979	0,976
24-03-2023	2.630.662	-2,76%	0,9955	0,946	0,9955	0,9695
23-03-2023	2.785.765	1,01%	0,987	0,983	1,001	0,997
22-03-2023	2.030.297	1,49%	0,983	0,973	0,9905	0,987
21-03-2023	2.507.495	2,37%	0,965	0,96	0,9785	0,9725
20-03-2023	4.775.505	-1,25%	0,9585	0,915	0,959	0,95
17-03-2023	9.767.689	-7,77%	1,043	0,9525	1,043	0,962
16-03-2023	1.292.977	0,97%	1,034	1,023	1,046	1,043
15-03-2023	2.779.298	-1,24%	1,041	1,02	1,047	1,033
14-03-2023	2.739.256	1,26%	1,029	1,028	1,049	1,046
13-03-2023	2.503.769	-2,82%	1,053	1,021	1,053	1,033
10-03-2023	2.787.474	0,76%	1,046	1,038	1,063	1,063
09-03-2023	2.347.080	0,38%	1,05	1,046	1,06	1,055
08-03-2023	2.203.014	1,16%	1,038	1,032	1,052	1,051
07-03-2023	1.658.740	0,39%	1,039	1,035	1,042	1,039
06-03-2023	1.353.485	-0,39%	1,039	1,026	1,04	1,035
03-03-2023	2.317.467	1,17%	1,03	1,026	1,039	1,039
02-03-2023	1.556.143	0,49%	1,018	1,008	1,027	1,027
01-03-2023	2.532.537	-1,45%	1,032	1,017	1,044	1,022
28-02-2023	4.051.534	2,27%	1,016	1,014	1,04	1,037
27-02-2023	1.531.725	2,17%	0,9925	0,9925	1,015	1,014
24-02-2023	1.490.110	-1,15%	1,006	0,992	1,007	0,9925
23-02-2023	1.218.195	0,65%	0,9945	0,9945	1,004	1,004
22-02-2023	1.361.721	-0,65%	1,014	0,991	1,014	0,9975
21-02-2023	2.260.014	-1,08%	1,014	0,9995	1,021	1,004
20-02-2023	1.771.376	-0,69%	1,025	1,006	1,031	1,015
17-02-2023	4.411.883	0,89%	1,016	1,013	1,035	1,022
16-02-2023	9.027.673	2,53%	0,999	0,9985	1,025	1,013
15-02-2023	7.616.001	3,56%	0,955	0,952	0,988	0,988
14-02-2023	3.000.442	1,65%	0,944	0,942	0,955	0,954
13-02-2023	1.333.890	0,11%	0,94	0,935	0,9435	0,9385
10-02-2023	1.920.482	0,11%	0,935	0,927	0,9395	0,9375
09-02-2023	2.757.147	1,24%	0,9335	0,925	0,937	0,9365
08-02-2023	3.116.999	-1,39%	0,945	0,9225	0,945	0,925
07-02-2023	1.205.146	-0,27%	0,945	0,9355	0,945	0,938
06-02-2023	1.617.499	0,32%	0,9385	0,934	0,9435	0,9405
03-02-2023	2.625.208	-1,11%	0,943	0,935	0,9515	0,9375
02-02-2023	3.462.390	-0,05%	0,946	0,9355	0,95	0,948
01-02-2023	2.294.317	1,34%	0,944	0,938	0,9535	0,9485
31-01-2023	1.543.270	0,16%	0,942	0,931	0,942	0,936
30-01-2023	1.849.221	-0,69%	0,937	0,9335	0,9425	0,9345
27-01-2023	1.282.308	-0,27%	0,9435	0,935	0,9455	0,941
26-01-2023	2.761.218	1,40%	0,9345	0,9345	0,9465	0,9435
25-01-2023	3.999.155	-0,85%	0,9385	0,9255	0,94	0,9305
24-01-2023	9.309.258	-3,35%	0,9765	0,938	0,9765	0,9385
23-01-2023	3.002.740	0,88%	0,96	0,96	0,986	0,971
20-01-2023	1.604.678	0,16%	0,971	0,9585	0,971	0,9625
19-01-2023	3.440.543	-1,69%	0,971	0,954	0,971	0,961
18-01-2023	1.409.892	0,26%	0,973	0,9695	0,978	0,9775
17-01-2023	1.542.260	-0,86%	0,9835	0,966	0,9835	0,975
16-01-2023	2.168.856	0,26%	0,981	0,973	0,992	0,9835
13-01-2023	5.591.674	1,66%	0,9685	0,9615	0,985	0,981
12-01-2023	3.131.098	1,15%	0,954	0,954	0,9715	0,965
11-01-2023	4.174.077	-0,99%	0,963	0,947	0,963	0,954
10-01-2023	1.921.164	-0,87%	0,9695	0,962	0,973	0,9635
09-01-2023	1.567.428	0,21%	0,972	0,965	0,977	0,972
06-01-2023	1.933.578	0,68%	0,9715	0,958	0,9715	0,97
05-01-2023	1.446.866	-0,62%	0,97	0,962	0,9735	0,9635
04-01-2023	2.294.744	1,41%	0,957	0,957	0,9715	0,9695
03-01-2023	3.265.979	1,27%	0,956	0,9495	0,963	0,956
02-01-2023	1.496.649	0,96%	0,9385	0,9365	0,9495	0,944
30-12-2022	1.671.975	-0,32%	0,932	0,93	0,9385	0,935