Sonae SGPS SA (SON)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 09/12/2025 |
3 355 426 |
1,28%
|
1,566
|
1,566
|
1,586
|
1,586
|
| 08/12/2025 |
1 451 198 |
0,39%
|
1,556
|
1,552
|
1,572
|
1,566
|
| 05/12/2025 |
1 768 816 |
0,78%
|
1,546
|
1,538
|
1,566
|
1,56
|
| 04/12/2025 |
2 303 997 |
-0,77%
|
1,56
|
1,542
|
1,574
|
1,548
|
| 03/12/2025 |
1 624 155 |
1,04%
|
1,544
|
1,53
|
1,56
|
1,56
|
| 02/12/2025 |
2 126 391 |
1,05%
|
1,528
|
1,52
|
1,544
|
1,544
|
| 01/12/2025 |
3 279 828 |
2,97%
|
1,49
|
1,49
|
1,528
|
1,528
|
| 28/11/2025 |
768 251 |
-0,27%
|
1,486
|
1,474
|
1,488
|
1,484
|
| 27/11/2025 |
1 048 836 |
0,14%
|
1,488
|
1,48
|
1,49
|
1,488
|
| 26/11/2025 |
1 523 822 |
1,64%
|
1,468
|
1,466
|
1,494
|
1,486
|
| 25/11/2025 |
823 869 |
-0,41%
|
1,46
|
1,454
|
1,468
|
1,462
|
| 24/11/2025 |
2 375 268 |
-0,54%
|
1,48
|
1,458
|
1,48
|
1,468
|
| 21/11/2025 |
2 613 740 |
1,51%
|
1,442
|
1,432
|
1,478
|
1,476
|
| 20/11/2025 |
1 234 297 |
0,83%
|
1,456
|
1,44
|
1,458
|
1,454
|
| 19/11/2025 |
3 229 810 |
1,55%
|
1,426
|
1,426
|
1,464
|
1,442
|
| 18/11/2025 |
1 978 005 |
-0,42%
|
1,422
|
1,414
|
1,426
|
1,42
|
| 17/11/2025 |
1 258 392 |
0,14%
|
1,416
|
1,412
|
1,438
|
1,426
|
| 14/11/2025 |
3 435 477 |
-2,47%
|
1,458
|
1,402
|
1,458
|
1,424
|
| 13/11/2025 |
4 836 206 |
0,97%
|
1,50
|
1,456
|
1,534
|
1,46
|
| 12/11/2025 |
2 886 313 |
1,26%
|
1,422
|
1,418
|
1,466
|
1,446
|
| 11/11/2025 |
2 207 120 |
-0,83%
|
1,446
|
1,414
|
1,452
|
1,428
|
| 10/11/2025 |
2 131 329 |
1,12%
|
1,422
|
1,414
|
1,448
|
1,44
|
| 07/11/2025 |
2 527 295 |
0,42%
|
1,422
|
1,412
|
1,434
|
1,424
|
| 06/11/2025 |
1 078 850 |
0,43%
|
1,416
|
1,40
|
1,422
|
1,418
|
| 05/11/2025 |
1 565 131 |
1,00%
|
1,398
|
1,398
|
1,418
|
1,412
|
| 04/11/2025 |
1 223 627 |
-1,27%
|
1,414
|
1,386
|
1,414
|
1,398
|
| 03/11/2025 |
1 072 323 |
0,14%
|
1,418
|
1,406
|
1,426
|
1,416
|
| 31/10/2025 |
2 527 572 |
-1,94%
|
1,438
|
1,41
|
1,446
|
1,414
|
| 30/10/2025 |
1 120 230 |
0,98%
|
1,428
|
1,428
|
1,444
|
1,442
|
| 29/10/2025 |
1 716 663 |
-0,42%
|
1,436
|
1,426
|
1,442
|
1,428
|
| 28/10/2025 |
1 553 705 |
0,56%
|
1,428
|
1,41
|
1,436
|
1,434
|
| 27/10/2025 |
1 480 643 |
-0,70%
|
1,44
|
1,418
|
1,44
|
1,426
|
| 24/10/2025 |
1 079 884 |
0,70%
|
1,432
|
1,424
|
1,44
|
1,436
|
| 23/10/2025 |
1 729 983 |
1,28%
|
1,416
|
1,41
|
1,442
|
1,426
|
| 22/10/2025 |
3 640 109 |
1,73%
|
1,388
|
1,388
|
1,414
|
1,408
|
| 21/10/2025 |
1 118 528 |
-1,71%
|
1,41
|
1,382
|
1,418
|
1,384
|
| 20/10/2025 |
1 823 736 |
2,18%
|
1,378
|
1,372
|
1,41
|
1,408
|
| 17/10/2025 |
1 022 466 |
0,00%
|
1,374
|
1,364
|
1,378
|
1,378
|
| 16/10/2025 |
978 115 |
0,44%
|
1,372
|
1,36
|
1,378
|
1,378
|
| 15/10/2025 |
1 226 964 |
0,00%
|
1,378
|
1,368
|
1,378
|
1,372
|
| 14/10/2025 |
1 117 124 |
-0,44%
|
1,38
|
1,362
|
1,394
|
1,372
|
| 13/10/2025 |
1 068 332 |
0,44%
|
1,37
|
1,364
|
1,38
|
1,378
|
| 10/10/2025 |
978 033 |
-0,29%
|
1,38
|
1,364
|
1,38
|
1,372
|
| 09/10/2025 |
1 375 216 |
0,73%
|
1,366
|
1,364
|
1,388
|
1,376
|
| 08/10/2025 |
1 190 398 |
0,89%
|
1,358
|
1,352
|
1,37
|
1,366
|
| 07/10/2025 |
1 456 916 |
-1,02%
|
1,374
|
1,354
|
1,382
|
1,354
|
| 06/10/2025 |
1 461 895 |
0,00%
|
1,372
|
1,368
|
1,384
|
1,368
|
| 03/10/2025 |
4 187 934 |
2,40%
|
1,34
|
1,334
|
1,376
|
1,368
|
| 02/10/2025 |
1 144 003 |
0,60%
|
1,326
|
1,316
|
1,34
|
1,336
|
| 01/10/2025 |
1 252 211 |
-0,75%
|
1,336
|
1,324
|
1,342
|
1,328
|
| 30/09/2025 |
1 433 021 |
0,45%
|
1,332
|
1,326
|
1,342
|
1,338
|
| 29/09/2025 |
903 990 |
0,15%
|
1,334
|
1,328
|
1,34
|
1,332
|
| 26/09/2025 |
1 312 264 |
1,53%
|
1,31
|
1,308
|
1,33
|
1,33
|
| 25/09/2025 |
1 104 042 |
-1,21%
|
1,328
|
1,31
|
1,328
|
1,31
|
| 24/09/2025 |
1 282 519 |
0,76%
|
1,32
|
1,31
|
1,328
|
1,326
|
| 23/09/2025 |
1 420 939 |
0,00%
|
1,306
|
1,306
|
1,322
|
1,316
|
| 22/09/2025 |
1 579 353 |
-0,15%
|
1,324
|
1,31
|
1,332
|
1,316
|
| 19/09/2025 |
2 052 780 |
-0,15%
|
1,318
|
1,312
|
1,332
|
1,318
|
| 18/09/2025 |
956 996 |
-0,15%
|
1,32
|
1,306
|
1,324
|
1,32
|
| 17/09/2025 |
825 479 |
0,30%
|
1,318
|
1,31
|
1,324
|
1,322
|
| 16/09/2025 |
1 125 897 |
-0,15%
|
1,32
|
1,31
|
1,322
|
1,318
|
| 15/09/2025 |
1 498 373 |
0,30%
|
1,318
|
1,314
|
1,324
|
1,32
|
| 12/09/2025 |
1 099 400 |
0,77%
|
1,302
|
1,30
|
1,318
|
1,316
|
| 11/09/2025 |
1 668 881 |
1,56%
|
1,294
|
1,29
|
1,306
|
1,306
|
| 10/09/2025 |
1 146 845 |
0,00%
|
1,292
|
1,274
|
1,292
|
1,286
|
| 09/09/2025 |
952 853 |
-0,16%
|
1,29
|
1,278
|
1,298
|
1,286
|
| 08/09/2025 |
785 497 |
-0,77%
|
1,304
|
1,286
|
1,304
|
1,288
|
| 05/09/2025 |
794 859 |
-0,31%
|
1,31
|
1,29
|
1,31
|
1,298
|
| 04/09/2025 |
1 092 412 |
2,04%
|
1,276
|
1,272
|
1,302
|
1,302
|
| 03/09/2025 |
2 391 587 |
0,00%
|
1,276
|
1,264
|
1,276
|
1,276
|
| 02/09/2025 |
1 624 830 |
-1,70%
|
1,294
|
1,266
|
1,294
|
1,276
|
| 01/09/2025 |
1 116 871 |
1,57%
|
1,288
|
1,286
|
1,30
|
1,298
|
| 29/08/2025 |
1 604 856 |
-0,62%
|
1,286
|
1,276
|
1,286
|
1,278
|
| 28/08/2025 |
1 387 710 |
-0,46%
|
1,298
|
1,28
|
1,30
|
1,286
|
| 27/08/2025 |
1 352 000 |
-1,07%
|
1,31
|
1,292
|
1,31
|
1,292
|
| 26/08/2025 |
1 329 892 |
-0,76%
|
1,316
|
1,304
|
1,318
|
1,306
|
| 25/08/2025 |
632 001 |
-0,15%
|
1,32
|
1,308
|
1,322
|
1,316
|
| 22/08/2025 |
1 803 011 |
-1,50%
|
1,34
|
1,318
|
1,34
|
1,318
|
| 21/08/2025 |
1 418 946 |
0,30%
|
1,334
|
1,326
|
1,338
|
1,338
|
| 20/08/2025 |
1 871 932 |
0,15%
|
1,33
|
1,32
|
1,342
|
1,334
|
| 19/08/2025 |
3 450 598 |
2,62%
|
1,30
|
1,294
|
1,338
|
1,332
|
| 18/08/2025 |
1 080 314 |
0,46%
|
1,296
|
1,288
|
1,30
|
1,298
|
| 15/08/2025 |
2 011 754 |
-0,31%
|
1,298
|
1,288
|
1,30
|
1,292
|
| 14/08/2025 |
1 020 967 |
-0,61%
|
1,31
|
1,296
|
1,318
|
1,296
|
| 13/08/2025 |
2 162 842 |
1,40%
|
1,29
|
1,29
|
1,314
|
1,304
|
| 12/08/2025 |
1 012 295 |
0,16%
|
1,288
|
1,28
|
1,292
|
1,286
|
| 11/08/2025 |
793 029 |
-0,16%
|
1,284
|
1,278
|
1,292
|
1,284
|
| 08/08/2025 |
882 258 |
-0,62%
|
1,292
|
1,286
|
1,298
|
1,286
|
| 07/08/2025 |
2 535 392 |
0,78%
|
1,286
|
1,284
|
1,31
|
1,294
|
| 06/08/2025 |
2 012 752 |
1,10%
|
1,274
|
1,264
|
1,29
|
1,284
|
| 05/08/2025 |
1 124 265 |
-0,31%
|
1,26
|
1,26
|
1,272
|
1,27
|
| 04/08/2025 |
2 455 477 |
1,27%
|
1,254
|
1,252
|
1,276
|
1,274
|
| 01/08/2025 |
1 761 397 |
-0,48%
|
1,268
|
1,256
|
1,27
|
1,258
|
| 31/07/2025 |
7 095 337 |
0,32%
|
1,29
|
1,262
|
1,322
|
1,264
|
| 30/07/2025 |
1 349 317 |
-0,32%
|
1,27
|
1,256
|
1,272
|
1,26
|
| 29/07/2025 |
3 052 140 |
1,28%
|
1,25
|
1,224
|
1,266
|
1,264
|
| 28/07/2025 |
1 864 777 |
-0,48%
|
1,256
|
1,236
|
1,258
|
1,248
|
| 25/07/2025 |
1 640 277 |
0,00%
|
1,25
|
1,238
|
1,254
|
1,254
|
| 24/07/2025 |
993 151 |
0,16%
|
1,26
|
1,25
|
1,26
|
1,254
|
| 23/07/2025 |
1 831 613 |
-0,64%
|
1,274
|
1,24
|
1,274
|
1,252
|
