Sanofi SA ADR (SNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	559.454	-1,91%	54,27	53,805	54,56	53,98
19/05/2023	1.123.270	2,17%	54,62	54,61	55,21	55,03
18/05/2023	1.038.258	0,32%	53,92	53,4142	53,94	53,86
17/05/2023	1.151.673	-1,58%	53,92	53,3323	53,94	53,69
16/05/2023	854.406	0,02%	54,24	54,10	54,72	54,55
15/05/2023	1.110.678	0,76%	54,29	53,88	54,54	54,54
12/05/2023	3.137.734	-0,46%	54,05	53,695	54,70	54,13
11/05/2023	1.199.268	-0,35%	53,95	53,88	54,39	54,38
10/05/2023	1.365.865	-0,98%	54,12	53,90	54,59	54,57
09/05/2023	449.928	0,33%	55,07	54,96	55,27	55,11
08/05/2023	469.039	-1,51%	55,36	54,90	55,40	54,93
05/05/2023	633.921	1,90%	55,29	54,9211	55,93	55,77
04/05/2023	632.904	0,94%	54,59	54,35	54,79	54,73
03/05/2023	1.536.175	1,63%	53,83	53,6897	54,46	54,22
02/05/2023	1.195.223	-0,17%	53,23	53,00	53,67	53,35
01/05/2023	787.961	-0,39%	53,95	53,3925	53,96	53,44
28/04/2023	1.580.637	-4,35%	54,80	53,46	55,32	53,65
27/04/2023	1.174.669	-0,23%	55,73	55,64	56,26	56,09
26/04/2023	1.670.413	-1,68%	57,80	56,17	57,81	56,22
25/04/2023	942.787	1,01%	57,45	57,00	57,6068	57,18
24/04/2023	752.604	-0,16%	56,31	56,155	56,74	56,61
21/04/2023	1.199.197	2,22%	56,36	56,23	56,79	56,70
20/04/2023	551.922	-0,45%	55,67	55,44	55,79	55,47
19/04/2023	1.925.499	0,94%	55,71	55,44	55,88	55,72
18/04/2023	1.713.018	-1,25%	55,91	55,05	56,01	55,20
17/04/2023	772.761	-0,45%	56,15	55,82	56,20	55,90
14/04/2023	1.227.946	0,09%	56,57	55,91	56,59	56,15
13/04/2023	904.616	0,54%	56,09	56,00	56,309	56,10
12/04/2023	1.616.867	1,05%	55,96	55,61	56,27	55,80
11/04/2023	1.338.731	0,42%	55,73	55,12	55,74	55,22
10/04/2023	1.208.375	-1,68%	55,38	54,6192	55,52	54,99
06/04/2023	2.001.789	1,99%	55,79	55,67	56,0907	55,93
05/04/2023	2.234.424	1,16%	55,21	54,75	55,48	54,84
04/04/2023	2.560.966	0,06%	54,17	54,08	54,69	54,21
03/04/2023	1.184.417	-0,44%	54,43	54,10	54,55	54,18
31/03/2023	1.559.473	0,83%	54,43	54,16	54,52	54,42
30/03/2023	1.427.427	-0,88%	54,54	53,89	54,72	53,97
29/03/2023	1.389.805	0,48%	54,74	54,42	54,74	54,45
28/03/2023	1.097.594	1,82%	54,10	53,00	54,28	54,19
27/03/2023	1.191.089	1,20%	53,00	52,72	53,28	53,24
24/03/2023	1.954.363	1,70%	52,00	51,61	52,73	52,61
23/03/2023	4.308.685	6,03%	52,01	51,40	52,30	51,73
22/03/2023	614.126	0,47%	48,88	48,77	49,36	48,79
21/03/2023	751.480	1,17%	48,86	48,35	48,87	48,56
20/03/2023	1.521.196	0,55%	47,96	47,63	48,245	48,00
17/03/2023	911.198	-0,79%	47,81	47,47	47,92	47,74
16/03/2023	908.897	1,16%	47,71	47,41	48,16	48,12
15/03/2023	654.983	-0,61%	47,04	47,03	47,6799	47,57
14/03/2023	1.894.211	1,77%	47,55	47,33	47,895	47,86
13/03/2023	1.130.217	-0,53%	47,21	46,97	47,80	47,03
10/03/2023	937.947	0,49%	47,56	46,31	47,95	47,28
09/03/2023	743.798	-0,38%	47,70	46,95	47,75	47,05
08/03/2023	865.347	-0,69%	47,59	47,09	47,67	47,23
07/03/2023	877.921	-0,36%	47,99	47,25	48,04	47,56
06/03/2023	471.203	-0,06%	47,63	47,495	47,97	47,73
03/03/2023	1.624.321	0,27%	47,49	47,29	47,76	47,76
02/03/2023	706.619	1,30%	46,89	46,83	47,63	47,63
01/03/2023	910.700	0,36%	47,31	46,96	47,34	47,02
28/02/2023	804.776	-2,09%	47,40	46,85	47,78	46,85
27/02/2023	985.429	0,31%	48,07	47,82	48,385	47,85
24/02/2023	2.034.436	-1,26%	47,88	47,33	48,0282	47,70
23/02/2023	2.421.542	0,60%	47,66	47,44	48,31	48,31
22/02/2023	1.143.814	0,88%	48,08	47,75	48,18	48,02
21/02/2023	525.852	-0,15%	47,73	47,435	47,9023	47,60
20/02/2023	732.429	1,79%	47,36	47,29	47,71	47,67
17/02/2023	732.429	1,79%	47,36	47,29	47,71	47,67
16/02/2023	732.344	-0,89%	46,96	46,70	47,12	46,83
15/02/2023	995.738	-0,74%	47,35	46,9925	47,36	47,25
14/02/2023	865.798	0,42%	47,48	47,1761	47,755	47,60
13/02/2023	1.040.756	-0,29%	47,08	46,83	47,40	47,40
10/02/2023	2.022.479	-1,46%	47,61	47,13	47,71	47,38
09/02/2023	1.777.229	0,78%	48,24	47,83	48,35	48,08
08/02/2023	1.424.962	1,58%	47,72	46,83	47,80	47,71
07/02/2023	1.776.623	2,42%	46,28	46,2101	47,06	46,97
06/02/2023	2.203.450	-0,35%	45,53	45,3187	45,99	45,86
03/02/2023	2.567.995	-2,31%	45,96	45,75	46,88	46,15
02/02/2023	1.369.916	-3,10%	47,81	47,10	47,87	47,24
01/02/2023	936.373	-0,79%	48,55	48,13	48,93	48,75
31/01/2023	915.984	1,17%	48,84	48,60	49,19	49,14
30/01/2023	1.087.441	0,17%	48,97	48,48	49,09	48,57
27/01/2023	690.489	-0,66%	48,50	48,33	48,80	48,49
26/01/2023	1.555.341	-0,16%	49,16	48,66	49,17	48,81
25/01/2023	1.153.847	0,74%	48,62	48,61	49,05	48,89
24/01/2023	2.744.507	-0,21%	48,56	48,24	48,60	48,53
23/01/2023	1.890.694	-0,92%	48,83	48,56	48,95	48,63
20/01/2023	1.076.778	-0,81%	49,22	48,93	49,29	49,04
19/01/2023	1.472.357	0,57%	49,32	48,92	49,87	49,44
18/01/2023	971.359	-1,35%	49,74	49,155	49,79	49,16
17/01/2023	1.507.942	1,14%	49,84	49,555	49,93	49,83
16/01/2023	1.500.722	-1,01%	49,24	49,23	49,64	48,85
13/01/2023	1.500.722	-1,01%	49,24	49,23	49,64	48,85
12/01/2023	2.178.809	1,25%	48,38	48,05	49,42	49,35
11/01/2023	3.695.613	-0,16%	48,55	48,21	48,88	48,74
10/01/2023	2.616.243	0,64%	48,39	48,23	48,90	48,82
09/01/2023	2.840.015	0,77%	48,66	48,245	48,96	48,51
06/01/2023	1.366.553	0,52%	47,74	47,54	48,45	48,00
05/01/2023	1.955.014	-2,03%	47,76	47,38	47,88	47,75
04/01/2023	1.531.082	-0,53%	49,25	48,55	49,30	48,74
03/01/2023	1.450.161	1,18%	48,40	48,34	49,081	49,00
02/01/2023	904.737	-0,68%	48,21	47,88	48,45	48,22