Sanofi SA ADR (SNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28/02/2024	973.120	-0,44%	48,07	47,93	48,94	48,00
27/02/2024	577.859	0,02%	48,25	48,085	48,35	48,21
26/02/2024	842.497	-1,17%	48,86	48,18	48,89	48,20
23/02/2024	757.957	2,03%	47,89	48,22	48,83	48,77
22/02/2024	1.534.092	-0,25%	47,89	47,7201	48,23	47,80
21/02/2024	1.288.110	2,28%	47,03	47,00	48,43	47,92
20/02/2024	1.636.161	1,45%	47,45	46,84	47,68	46,85
19/02/2024	629.302	0,00%	46,23	46,075	46,67	46,18
16/02/2024	629.302	0,83%	46,23	46,075	46,67	46,18
15/02/2024	1.524.335	1,29%	45,66	46,2451	46,64	46,39
14/02/2024	1.926.539	-0,19%	45,66	45,56	46,0099	45,6626
13/02/2024	1.894.321	-1,27%	46,22	45,55	46,34	45,75
12/02/2024	1.408.938	-0,34%	46,27	46,18	46,54	46,34
09/02/2024	1.921.919	-0,09%	46,56	46,39	46,81	46,52
08/02/2024	2.502.769	-1,54%	46,11	46,00	46,585	46,20
07/02/2024	1.151.108	-0,30%	47,20	46,87	47,23	46,92
06/02/2024	3.130.912	0,23%	46,55	46,46	47,14	47,06
05/02/2024	1.674.288	-0,59%	47,12	46,65	47,20	46,95
02/02/2024	1.713.844	-2,44%	48,00	47,2065	48,04	47,23
01/02/2024	2.045.129	-2,99%	50,33	48,23	49,04	48,41
31/01/2024	1.436.530	-0,70%	50,33	49,87	51,255	49,90
30/01/2024	734.368	-0,06%	50,33	50,0001	50,39	50,25
29/01/2024	853.242	0,28%	50,19	49,98	50,3024	50,28
26/01/2024	726.695	0,52%	50,16	49,81	50,26	50,14
25/01/2024	2.370.136	-0,02%	49,94	49,592	50,05	49,88
24/01/2024	1.459.690	0,00%	50,61	49,83	50,80	49,89
23/01/2024	2.623.725	-1,85%	50,00	49,70	50,29	49,89
22/01/2024	1.525.162	-0,39%	51,21	50,83	51,52	50,83
19/01/2024	1.190.665	-1,64%	51,24	50,96	51,2694	51,03
18/01/2024	874.619	0,47%	51,07	50,895	51,895	51,88
17/01/2024	747.389	0,16%	51,90	51,49	51,93	51,64
16/01/2024	972.871	-1,25%	51,75	51,50	52,00	51,56
15/01/2024	1.173.282	-0,51%	52,36	52,205	52,79	52,21
12/01/2024	1.173.282	-0,51%	52,36	52,205	52,79	52,21
11/01/2024	1.691.863	0,13%	52,39	51,95	52,499	52,48
10/01/2024	1.472.046	1,26%	51,93	51,91	52,52	52,41
09/01/2024	1.584.882	-0,44%	51,48	51,71	52,12	51,76
08/01/2024	1.135.068	1,52%	51,48	51,48	51,99	51,99
05/01/2024	1.463.177	0,39%	50,92	50,84	51,59	51,21
04/01/2024	924.584	0,79%	50,62	50,52	51,08	51,01
03/01/2024	991.439	1,22%	50,00	49,89	50,7733	50,61
02/01/2024	835.668	0,54%	49,32	49,32	50,11	50,00
29/12/2023	478.772	0,71%	49,56	49,45	49,75	49,73
28/12/2023	764.804	-0,74%	49,55	49,365	49,9085	49,38
27/12/2023	643.337	1,37%	48,71	49,25	50,005	49,75
26/12/2023	675.568	0,70%	48,71	48,5901	49,195	49,08
22/12/2023	688.107	-0,43%	49,17	48,715	49,43	48,74
21/12/2023	705.337	1,54%	48,76	48,68	49,08	48,95
20/12/2023	1.110.847	-1,73%	48,83	48,18	49,06	48,21
19/12/2023	802.130	1,08%	48,67	48,63	49,13	49,065
18/12/2023	1.007.878	1,80%	48,47	48,24	48,79	48,54
15/12/2023	1.011.030	-1,16%	47,94	47,46	48,10	47,68
14/12/2023	1.692.324	-0,12%	47,28	48,14	48,75	48,24
13/12/2023	1.446.657	2,05%	47,28	47,23	48,36	48,30
12/12/2023	797.725	0,38%	47,57	47,26	47,60	47,33
11/12/2023	993.419	1,79%	47,21	46,96	47,48	47,15
08/12/2023	1.002.019	0,56%	45,77	46,12	46,48	46,32
07/12/2023	1.312.959	0,17%	45,77	45,36	46,19	46,06
06/12/2023	825.213	-0,78%	46,58	45,975	46,5519	45,98
05/12/2023	988.588	-1,45%	46,58	46,35	46,768	46,34
04/12/2023	1.003.854	0,64%	46,75	46,60	47,15	47,02
01/12/2023	712.539	-1,01%	46,50	46,30	46,86	46,28
30/11/2023	1.011.674	0,32%	46,12	46,00	46,79	46,75
29/11/2023	783.331	-0,81%	46,91	46,40	46,945	46,60
28/11/2023	744.935	-1,41%	46,98	46,9662	47,38	46,98
27/11/2023	1.040.679	1,00%	47,60	47,2684	47,6651	47,65
24/11/2023	469.376	1,27%	46,54	47,04	47,29	47,05
23/11/2023	1.005.486	-0,19%	46,54	46,11	46,49	46,46
22/11/2023	945.999	-0,19%	46,54	46,11	46,49	46,46
21/11/2023	619.021	0,11%	46,54	46,52	46,86	46,55
20/11/2023	725.912	-1,11%	46,60	46,50	46,9309	46,50
17/11/2023	890.712	1,45%	46,75	46,50	47,02	47,02
16/11/2023	1.112.491	2,03%	45,34	45,91	46,35	46,34
15/11/2023	1.604.181	-0,68%	45,34	45,13	46,1891	45,42
14/11/2023	1.085.517	0,42%	45,66	45,6383	46,06	45,71
13/11/2023	1.717.489	-0,87%	45,36	45,14	45,66	45,52
10/11/2023	2.007.791	0,99%	46,08	45,32	46,08	45,92
09/11/2023	2.315.681	-0,68%	46,21	45,455	46,23	45,47
08/11/2023	1.356.067	1,19%	45,84	45,62	46,24	45,78
07/11/2023	1.072.127	0,00%	45,09	45,0009	45,41	45,24
06/11/2023	1.653.562	-1,22%	45,68	45,16	45,80	45,24
03/11/2023	1.776.344	-1,53%	46,93	45,23	46,15	45,80
02/11/2023	3.167.656	0,39%	45,56	46,1801	47,10	46,51
01/11/2023	1.924.815	2,39%	45,56	45,53	46,41	46,33
31/10/2023	3.478.805	0,87%	44,40	45,04	45,55	45,25
30/10/2023	3.550.841	4,01%	44,40	44,05	45,00	44,86
27/10/2023	10.574.567	-19,09%	44,82	42,63	44,83	43,15
26/10/2023	2.455.413	0,45%	53,15	52,655	53,75	53,33
25/10/2023	936.006	1,45%	53,14	52,64	53,48	53,09
24/10/2023	645.747	0,50%	52,21	52,0668	52,46	52,33
23/10/2023	733.371	0,04%	52,17	51,9669	52,3794	52,07
20/10/2023	757.572	-0,49%	52,50	52,05	52,475	52,05
19/10/2023	3.147.184	-0,58%	52,50	51,79	52,54	52,305
18/10/2023	2.616.011	-2,19%	53,76	52,495	53,87	52,61
17/10/2023	1.034.759	-1,56%	54,41	53,70	54,51	53,79
16/10/2023	338.020	0,20%	54,55	54,50	54,83	54,64
13/10/2023	847.074	-0,48%	54,85	54,12	54,85	54,53
12/10/2023	758.837	0,00%	54,85	54,52	54,99	54,79
11/10/2023	1.382.965	0,62%	54,86	54,52	54,97	54,79
10/10/2023	1.894.775	0,74%	54,17	54,06	54,6872	54,45