Sonae SGPS SA (SON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
17/10/2022	3.883.858	2,78%	0,91	0,899	0,9265	0,924
14/10/2022	3.631.734	1,53%	0,898	0,8895	0,9085	0,899
13/10/2022	3.145.371	2,43%	0,8625	0,8575	0,889	0,8855
12/10/2022	2.648.403	0,29%	0,8635	0,852	0,871	0,8645
11/10/2022	4.022.211	0,12%	0,852	0,851	0,863	0,862
10/10/2022	3.362.051	1,18%	0,85	0,8455	0,866	0,861
07/10/2022	2.553.483	0,18%	0,85	0,8485	0,8595	0,851
06/10/2022	2.389.926	0,06%	0,851	0,846	0,856	0,8495
05/10/2022	2.990.152	-1,96%	0,86	0,844	0,8615	0,849
04/10/2022	5.241.578	2,73%	0,8665	0,8545	0,8695	0,866
03/10/2022	3.539.649	2,24%	0,822	0,814	0,8465	0,843
30/09/2022	3.251.127	0,06%	0,8245	0,8195	0,8375	0,8245
29/09/2022	4.044.197	-1,91%	0,831	0,817	0,836	0,824
28/09/2022	2.865.417	-1,12%	0,8485	0,834	0,849	0,84
27/09/2022	3.751.981	1,13%	0,8475	0,845	0,866	0,8495
26/09/2022	3.990.530	-1,47%	0,85	0,8285	0,856	0,84
23/09/2022	6.849.503	-5,65%	0,90	0,852	0,90	0,8525
22/09/2022	4.061.270	-0,39%	0,901	0,8955	0,91	0,9035
21/09/2022	4.091.118	-2,11%	0,925	0,906	0,929	0,907
20/09/2022	2.812.742	-1,02%	0,932	0,924	0,943	0,9265
19/09/2022	3.634.559	-0,53%	0,94	0,929	0,941	0,936
16/09/2022	3.893.443	-1,21%	0,955	0,9385	0,955	0,941
15/09/2022	2.479.497	-1,30%	0,9645	0,9485	0,9675	0,9525
14/09/2022	3.258.992	-0,62%	0,965	0,9605	0,979	0,965
13/09/2022	1.756.516	-1,52%	0,994	0,9705	0,994	0,971
12/09/2022	2.498.123	1,13%	0,985	0,9775	0,99	0,986
09/09/2022	2.800.119	0,88%	0,9675	0,9665	0,9825	0,975
08/09/2022	2.320.638	-1,28%	0,98	0,9635	0,984	0,9665
07/09/2022	2.247.199	-2,49%	1,007	0,976	1,007	0,979
06/09/2022	1.128.107	0,00%	1,00	0,9985	1,008	1,004
05/09/2022	2.171.106	-0,59%	1,003	0,988	1,007	1,004
02/09/2022	1.626.674	-0,49%	1,015	1,001	1,016	1,01
01/09/2022	3.372.018	1,20%	1,00	0,9865	1,015	1,015
31/08/2022	3.030.576	0,20%	1,003	0,99	1,004	1,003
30/08/2022	2.433.300	-1,38%	1,011	1,001	1,016	1,001
29/08/2022	2.003.574	-1,27%	1,025	1,006	1,025	1,015
26/08/2022	1.466.517	-0,48%	1,031	1,025	1,036	1,028
25/08/2022	1.041.372	-0,10%	1,033	1,031	1,044	1,033
24/08/2022	1.613.683	-0,48%	1,042	1,033	1,042	1,034
23/08/2022	1.562.588	-1,14%	1,05	1,038	1,05	1,039
22/08/2022	966.174	-0,19%	1,059	1,038	1,059	1,051
19/08/2022	1.526.902	-0,47%	1,05	1,045	1,059	1,053
18/08/2022	4.332.662	1,63%	1,042	1,042	1,073	1,058
17/08/2022	970.883	-0,10%	1,047	1,037	1,047	1,041
16/08/2022	1.626.774	0,87%	1,035	1,03	1,047	1,042
15/08/2022	1.643.456	-0,86%	1,051	1,027	1,051	1,033
12/08/2022	1.236.228	0,10%	1,046	1,039	1,052	1,042
11/08/2022	2.461.724	0,00%	1,04	1,036	1,052	1,041
10/08/2022	2.296.417	-0,95%	1,05	1,036	1,053	1,041
09/08/2022	1.828.581	0,67%	1,049	1,041	1,054	1,051
08/08/2022	1.456.668	0,19%	1,043	1,035	1,054	1,044
05/08/2022	1.312.254	0,58%	1,042	1,031	1,045	1,042
04/08/2022	2.319.289	-1,99%	1,06	1,033	1,063	1,036
03/08/2022	2.039.006	-1,58%	1,066	1,051	1,071	1,057
02/08/2022	2.294.664	-1,65%	1,095	1,07	1,095	1,074
01/08/2022	3.588.465	-1,62%	1,102	1,059	1,102	1,092
29/07/2022	5.424.763	-2,55%	1,156	1,11	1,165	1,11
28/07/2022	2.131.361	0,00%	1,145	1,131	1,15	1,139
27/07/2022	3.912.161	2,61%	1,12	1,115	1,142	1,139
26/07/2022	2.009.444	-0,27%	1,115	1,11	1,123	1,11
25/07/2022	1.475.794	0,72%	1,109	1,103	1,116	1,113
22/07/2022	1.530.169	-0,45%	1,12	1,097	1,12	1,105
21/07/2022	3.275.462	-1,60%	1,134	1,096	1,134	1,11
20/07/2022	1.943.882	-0,27%	1,135	1,12	1,135	1,128
19/07/2022	1.645.833	0,80%	1,122	1,121	1,133	1,131
18/07/2022	1.038.002	-0,36%	1,118	1,114	1,128	1,122
15/07/2022	2.664.047	3,30%	1,10	1,09	1,134	1,126
14/07/2022	1.683.429	-0,18%	1,082	1,081	1,098	1,09
13/07/2022	2.933.291	-1,98%	1,115	1,077	1,116	1,092
12/07/2022	2.561.957	-1,33%	1,12	1,107	1,132	1,114
11/07/2022	1.756.387	-0,79%	1,122	1,122	1,144	1,129
08/07/2022	1.220.107	0,44%	1,145	1,128	1,145	1,138
07/07/2022	2.059.201	1,98%	1,121	1,118	1,143	1,133
06/07/2022	3.045.934	-0,27%	1,125	1,081	1,125	1,111
05/07/2022	4.152.505	-2,71%	1,135	1,105	1,148	1,114
04/07/2022	1.801.038	0,70%	1,165	1,135	1,165	1,145
01/07/2022	3.034.623	-2,90%	1,16	1,135	1,17	1,137
30/06/2022	4.035.571	-0,51%	1,17	1,161	1,18	1,171
29/06/2022	2.745.259	0,17%	1,17	1,154	1,177	1,177
28/06/2022	3.499.786	2,09%	1,151	1,151	1,177	1,175
27/06/2022	3.867.336	1,77%	1,13	1,13	1,157	1,151
24/06/2022	1.997.567	0,80%	1,109	1,109	1,133	1,131
23/06/2022	4.047.717	0,81%	1,118	1,10	1,13	1,122
22/06/2022	4.348.910	1,37%	1,093	1,083	1,118	1,113
21/06/2022	1.777.300	-0,63%	1,103	1,094	1,108	1,098
20/06/2022	1.942.251	0,64%	1,091	1,09	1,107	1,105
17/06/2022	5.328.030	0,00%	1,103	1,087	1,105	1,098
16/06/2022	2.499.998	-1,53%	1,122	1,093	1,122	1,098
15/06/2022	3.947.806	0,81%	1,102	1,102	1,129	1,115
14/06/2022	3.853.218	2,03%	1,088	1,086	1,112	1,106
13/06/2022	5.342.279	-0,64%	1,089	1,073	1,095	1,084
10/06/2022	3.872.414	-2,85%	1,122	1,078	1,122	1,091
09/06/2022	4.447.563	-0,53%	1,123	1,113	1,127	1,123
08/06/2022	1.659.366	-0,27%	1,129	1,121	1,132	1,129
07/06/2022	4.355.400	2,44%	1,105	1,104	1,133	1,132
06/06/2022	1.633.908	-0,63%	1,104	1,104	1,118	1,105
03/06/2022	1.884.368	0,18%	1,116	1,105	1,119	1,112
02/06/2022	2.410.062	-0,09%	1,117	1,105	1,118	1,11
01/06/2022	3.550.855	0,45%	1,11	1,101	1,119	1,111
31/05/2022	6.329.597	0,73%	1,098	1,097	1,118	1,106