Sonae SGPS SA (SON)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 06/05/2026 |
1 705 019 |
1,76%
|
1,948
|
1,928
|
1,968
|
1,962
|
| 05/05/2026 |
1 407 572 |
0,00%
|
1,928
|
1,922
|
1,952
|
1,928
|
| 04/05/2026 |
1 955 857 |
-1,03%
|
1,942
|
1,908
|
1,942
|
1,928
|
| 30/04/2026 |
1 322 343 |
1,14%
|
1,912
|
1,91
|
1,96
|
1,948
|
| 29/04/2026 |
948 260 |
0,10%
|
1,924
|
1,912
|
1,928
|
1,926
|
| 28/04/2026 |
1 326 030 |
0,00%
|
1,93
|
1,924
|
1,948
|
1,924
|
| 27/04/2026 |
889 657 |
0,10%
|
1,928
|
1,912
|
1,936
|
1,924
|
| 24/04/2026 |
758 532 |
-1,03%
|
1,94
|
1,922
|
1,954
|
1,928
|
| 23/04/2026 |
1 516 183 |
-0,71%
|
1,962
|
1,934
|
1,962
|
1,948
|
| 22/04/2026 |
1 415 241 |
0,31%
|
1,966
|
1,96
|
1,994
|
1,962
|
| 21/04/2026 |
962 842 |
-0,10%
|
1,964
|
1,95
|
1,972
|
1,956
|
| 20/04/2026 |
1 193 909 |
-1,01%
|
1,968
|
1,958
|
1,984
|
1,958
|
| 17/04/2026 |
1 757 380 |
0,82%
|
1,97
|
1,952
|
1,978
|
1,978
|
| 16/04/2026 |
1 110 243 |
-1,31%
|
1,978
|
1,962
|
1,996
|
1,962
|
| 15/04/2026 |
1 992 710 |
-0,40%
|
2,00
|
1,96
|
2,01
|
1,988
|
| 14/04/2026 |
1 772 158 |
-2,16%
|
2,02
|
1,988
|
2,025
|
1,996
|
| 13/04/2026 |
1 029 861 |
-0,49%
|
2,055
|
2,025
|
2,055
|
2,04
|
| 10/04/2026 |
1 755 321 |
1,24%
|
2,03
|
2,025
|
2,075
|
2,05
|
| 09/04/2026 |
1 856 932 |
0,25%
|
2,02
|
2,005
|
2,045
|
2,025
|
| 08/04/2026 |
2 394 539 |
2,23%
|
2,02
|
1,976
|
2,025
|
2,02
|
| 07/04/2026 |
2 434 301 |
0,41%
|
1,984
|
1,968
|
2,005
|
1,976
|
| 02/04/2026 |
2 087 649 |
0,72%
|
1,932
|
1,92
|
1,98
|
1,968
|
| 01/04/2026 |
2 576 248 |
2,09%
|
1,924
|
1,924
|
1,964
|
1,954
|
| 31/03/2026 |
1 988 148 |
-0,10%
|
1,922
|
1,91
|
1,934
|
1,914
|
| 30/03/2026 |
2 030 220 |
3,12%
|
1,858
|
1,85
|
1,918
|
1,916
|
| 27/03/2026 |
1 288 299 |
-0,54%
|
1,888
|
1,84
|
1,888
|
1,858
|
| 26/03/2026 |
1 294 847 |
-0,85%
|
1,878
|
1,866
|
1,892
|
1,868
|
| 25/03/2026 |
2 766 660 |
0,97%
|
1,888
|
1,84
|
1,89
|
1,884
|
| 24/03/2026 |
2 618 539 |
1,41%
|
1,84
|
1,826
|
1,866
|
1,866
|
| 23/03/2026 |
5 442 395 |
5,63%
|
1,716
|
1,704
|
1,868
|
1,84
|
| 20/03/2026 |
6 922 517 |
-5,22%
|
1,85
|
1,718
|
1,86
|
1,742
|
| 19/03/2026 |
6 262 047 |
-5,74%
|
1,95
|
1,812
|
1,954
|
1,838
|
| 18/03/2026 |
2 284 975 |
-1,02%
|
1,982
|
1,95
|
1,982
|
1,95
|
| 17/03/2026 |
1 378 503 |
-0,30%
|
1,988
|
1,97
|
1,998
|
1,97
|
| 16/03/2026 |
1 190 610 |
0,10%
|
1,968
|
1,962
|
1,99
|
1,976
|
| 13/03/2026 |
1 659 334 |
0,82%
|
1,954
|
1,926
|
1,98
|
1,974
|
| 12/03/2026 |
1 121 261 |
0,82%
|
1,932
|
1,914
|
1,958
|
1,958
|
| 11/03/2026 |
1 244 631 |
1,68%
|
1,924
|
1,914
|
1,944
|
1,942
|
| 10/03/2026 |
1 684 890 |
0,74%
|
1,912
|
1,896
|
1,926
|
1,91
|
| 09/03/2026 |
1 518 922 |
-0,32%
|
1,89
|
1,864
|
1,90
|
1,896
|
| 06/03/2026 |
4 586 620 |
-0,21%
|
1,90
|
1,844
|
1,906
|
1,902
|
| 05/03/2026 |
1 614 939 |
-1,04%
|
1,926
|
1,906
|
1,94
|
1,906
|
| 04/03/2026 |
4 455 805 |
0,94%
|
1,906
|
1,906
|
1,962
|
1,926
|
| 03/03/2026 |
4 176 192 |
-3,83%
|
1,978
|
1,892
|
1,978
|
1,908
|
| 02/03/2026 |
2 679 102 |
-1,54%
|
1,974
|
1,956
|
1,99
|
1,984
|
| 27/02/2026 |
4 732 588 |
0,00%
|
2,02
|
1,978
|
2,045
|
2,015
|
| 26/02/2026 |
2 372 062 |
0,75%
|
1,998
|
1,988
|
2,025
|
2,015
|
| 25/02/2026 |
2 060 821 |
0,81%
|
1,996
|
1,982
|
2,005
|
2,00
|
| 24/02/2026 |
2 097 470 |
-0,20%
|
1,99
|
1,976
|
2,01
|
1,984
|
| 23/02/2026 |
1 838 500 |
2,16%
|
1,948
|
1,948
|
1,988
|
1,988
|
| 20/02/2026 |
1 236 096 |
0,21%
|
1,938
|
1,932
|
1,96
|
1,946
|
| 19/02/2026 |
1 894 529 |
-1,12%
|
1,96
|
1,924
|
1,98
|
1,942
|
| 18/02/2026 |
2 970 787 |
1,87%
|
1,922
|
1,912
|
1,97
|
1,964
|
| 17/02/2026 |
1 996 468 |
0,42%
|
1,92
|
1,914
|
1,928
|
1,928
|
| 16/02/2026 |
1 128 760 |
0,31%
|
1,92
|
1,906
|
1,93
|
1,92
|
| 13/02/2026 |
1 912 706 |
-0,52%
|
1,924
|
1,896
|
1,926
|
1,914
|
| 12/02/2026 |
2 503 718 |
2,34%
|
1,888
|
1,858
|
1,93
|
1,924
|
| 11/02/2026 |
2 367 082 |
0,64%
|
1,86
|
1,86
|
1,884
|
1,88
|
| 10/02/2026 |
1 530 229 |
-0,21%
|
1,876
|
1,854
|
1,888
|
1,868
|
| 09/02/2026 |
1 813 603 |
1,63%
|
1,836
|
1,83
|
1,88
|
1,872
|
| 06/02/2026 |
1 087 671 |
0,33%
|
1,828
|
1,822
|
1,842
|
1,842
|
| 05/02/2026 |
2 117 660 |
-0,54%
|
1,846
|
1,816
|
1,846
|
1,836
|
| 04/02/2026 |
1 755 292 |
1,76%
|
1,814
|
1,808
|
1,856
|
1,846
|
| 03/02/2026 |
1 475 830 |
0,78%
|
1,804
|
1,79
|
1,816
|
1,814
|
| 02/02/2026 |
1 282 487 |
1,70%
|
1,774
|
1,762
|
1,804
|
1,80
|
| 30/01/2026 |
1 085 443 |
0,45%
|
1,768
|
1,762
|
1,778
|
1,77
|
| 29/01/2026 |
1 416 577 |
0,11%
|
1,764
|
1,754
|
1,776
|
1,762
|
| 28/01/2026 |
2 234 076 |
-0,23%
|
1,762
|
1,738
|
1,774
|
1,76
|
| 27/01/2026 |
1 349 647 |
0,46%
|
1,754
|
1,752
|
1,772
|
1,764
|
| 26/01/2026 |
929 822 |
0,34%
|
1,752
|
1,748
|
1,764
|
1,756
|
| 23/01/2026 |
916 596 |
-0,68%
|
1,752
|
1,738
|
1,762
|
1,75
|
| 22/01/2026 |
2 101 283 |
1,85%
|
1,736
|
1,736
|
1,772
|
1,762
|
| 21/01/2026 |
1 565 304 |
-0,58%
|
1,738
|
1,71
|
1,738
|
1,73
|
| 20/01/2026 |
1 241 364 |
-0,80%
|
1,754
|
1,73
|
1,754
|
1,74
|
| 19/01/2026 |
2 927 336 |
1,51%
|
1,724
|
1,718
|
1,774
|
1,754
|
| 16/01/2026 |
1 776 133 |
0,12%
|
1,728
|
1,714
|
1,742
|
1,728
|
| 15/01/2026 |
2 491 387 |
3,73%
|
1,672
|
1,658
|
1,726
|
1,726
|
| 14/01/2026 |
1 287 251 |
0,24%
|
1,658
|
1,638
|
1,664
|
1,664
|
| 13/01/2026 |
1 202 136 |
0,24%
|
1,664
|
1,634
|
1,664
|
1,66
|
| 12/01/2026 |
2 160 001 |
-0,60%
|
1,67
|
1,642
|
1,67
|
1,656
|
| 09/01/2026 |
1 290 478 |
-0,60%
|
1,676
|
1,66
|
1,676
|
1,666
|
| 08/01/2026 |
1 611 003 |
-0,24%
|
1,676
|
1,654
|
1,676
|
1,676
|
| 07/01/2026 |
1 595 980 |
0,72%
|
1,67
|
1,662
|
1,68
|
1,68
|
| 06/01/2026 |
1 772 417 |
1,96%
|
1,638
|
1,638
|
1,676
|
1,668
|
| 05/01/2026 |
1 776 342 |
-0,12%
|
1,642
|
1,61
|
1,642
|
1,636
|
| 02/01/2026 |
1 912 981 |
1,61%
|
1,612
|
1,612
|
1,644
|
1,638
|
| 31/12/2025 |
663 635 |
-1,35%
|
1,63
|
1,612
|
1,638
|
1,612
|
| 30/12/2025 |
2 350 904 |
2,38%
|
1,592
|
1,592
|
1,642
|
1,634
|
| 29/12/2025 |
4 527 278 |
-0,25%
|
1,60
|
1,578
|
1,604
|
1,596
|
| 24/12/2025 |
440 313 |
0,25%
|
1,59
|
1,59
|
1,604
|
1,60
|
| 23/12/2025 |
911 315 |
-0,75%
|
1,61
|
1,59
|
1,616
|
1,596
|
| 22/12/2025 |
2 500 246 |
-0,99%
|
1,62
|
1,592
|
1,62
|
1,608
|
| 19/12/2025 |
3 352 356 |
1,25%
|
1,60
|
1,60
|
1,628
|
1,624
|
| 18/12/2025 |
2 138 050 |
0,13%
|
1,606
|
1,574
|
1,612
|
1,604
|
| 17/12/2025 |
3 513 491 |
-0,62%
|
1,63
|
1,58
|
1,63
|
1,602
|
| 16/12/2025 |
2 040 047 |
-0,12%
|
1,62
|
1,612
|
1,638
|
1,612
|
| 15/12/2025 |
3 191 755 |
-0,25%
|
1,62
|
1,60
|
1,628
|
1,614
|
| 12/12/2025 |
1 176 782 |
0,25%
|
1,612
|
1,612
|
1,632
|
1,618
|
| 11/12/2025 |
1 897 341 |
0,88%
|
1,602
|
1,58
|
1,624
|
1,614
|
| 10/12/2025 |
4 420 391 |
0,88%
|
1,588
|
1,582
|
1,61
|
1,60
|
