Sanofi SA ADR (SNY)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	904.737	-0,68%	48,21	47,88	48,45	48,22
29/12/2022	863.872	1,57%	48,35	48,26	48,62	48,55
28/12/2022	598.430	-0,67%	48,05	47,71	48,24	47,80
27/12/2022	975.912	-0,82%	48,32	47,95	48,44	48,12
23/12/2022	378.889	0,45%	48,07	47,90	48,50	48,405
22/12/2022	936.566	-0,17%	48,18	47,93	48,42	48,19
21/12/2022	1.587.931	2,35%	48,26	47,99	48,74	48,27
20/12/2022	1.187.388	0,38%	47,01	46,98	47,40	47,16
19/12/2022	1.613.374	0,00%	47,00	46,82	47,28	46,98
16/12/2022	1.962.461	-0,38%	46,52	46,24	47,04	46,98
15/12/2022	1.387.029	-1,65%	47,56	47,10	47,75	47,16
14/12/2022	1.223.093	1,94%	47,62	47,3315	48,18	47,95
13/12/2022	1.560.283	0,81%	47,47	46,98	47,74	47,04
12/12/2022	2.016.863	0,87%	46,75	46,39	46,94	46,66
09/12/2022	1.779.272	-1,41%	46,70	46,24	46,90	46,26
08/12/2022	2.787.769	-2,13%	46,86	46,69	47,1998	46,92
07/12/2022	4.335.183	-1,26%	47,49	47,369	48,12	47,94
06/12/2022	30.344.931	8,06%	45,11	44,48	49,75	48,55
05/12/2022	4.094.479	-0,18%	44,91	44,86	45,24	44,93
02/12/2022	6.235.303	-1,88%	45,19	44,835	45,27	45,01
01/12/2022	5.564.621	0,92%	44,56	45,62	46,02	45,87
30/11/2022	4.559.269	-2,03%	44,56	44,22	45,37	45,35
29/11/2022	3.485.644	4,20%	45,16	45,55	45,98	45,87
28/11/2022	4.230.465	0,33%	45,16	45,46	45,93	45,54
25/11/2022	1.950.588	0,78%	45,16	45,16	45,62	45,39
24/11/2022	3.474.496	-0,18%	44,85	44,61	45,07	44,97
23/11/2022	3.474.496	-0,18%	44,85	44,61	45,07	44,97
22/11/2022	8.053.577	1,01%	44,86	44,70	45,10	45,05
21/11/2022	4.119.784	0,52%	44,26	44,47	44,955	44,74
18/11/2022	4.472.942	1,83%	44,26	44,11	44,70	44,51
17/11/2022	3.278.612	0,46%	43,22	43,21	43,99	43,71
16/11/2022	15.029.288	-0,43%	43,37	43,78	44,3549	43,86
15/11/2022	9.488.683	0,67%	43,37	43,065	44,14	43,50
14/11/2022	2.073.029	0,84%	43,37	43,20	43,67	43,21
11/11/2022	4.389.224	-3,41%	43,44	42,23	43,21	42,80
10/11/2022	1.443.599	2,24%	43,44	43,21	44,71	44,31
09/11/2022	1.032.646	-0,16%	43,44	43,28	43,74	43,37
08/11/2022	1.138.065	-0,02%	43,10	43,05	43,82	43,44
07/11/2022	911.121	-0,41%	43,11	43,00	43,64	43,44
04/11/2022	980.616	5,22%	43,44	43,015	43,75	43,625
03/11/2022	1.619.594	0,02%	42,37	42,34	43,01	42,84
02/11/2022	2.415.624	-0,12%	43,19	42,89	43,6518	42,94
01/11/2022	1.344.824	-1,35%	43,19	42,67	43,25	42,99
31/10/2022	3.995.219	0,42%	43,05	43,03	43,57	43,23
28/10/2022	2.024.058	5,01%	42,74	42,61	43,22	43,065
27/10/2022	2.906.762	-0,65%	41,81	41,54	42,05	41,58
26/10/2022	1.436.424	1,41%	41,56	41,56	42,14	41,85
25/10/2022	1.720.288	1,13%	40,76	40,72	41,34	41,28
24/10/2022	1.933.149	0,92%	40,49	40,37	40,90	40,82
21/10/2022	1.423.018	2,02%	40,00	39,52	40,58	40,43
20/10/2022	3.482.627	0,00%	40,00	39,48	39,82	39,64
19/10/2022	6.008.295	-0,28%	40,00	39,49	40,12	39,64
18/10/2022	2.541.604	-0,96%	40,10	39,8476	40,58	40,05
17/10/2022	1.358.667	2,17%	40,10	40,09	40,56	40,44
14/10/2022	3.826.949	-0,80%	40,00	39,48	40,18	39,60
13/10/2022	770.546	1,73%	39,48	38,80	40,04	39,92
12/10/2022	917.639	-1,13%	39,48	39,25	39,79	39,24
11/10/2022	2.417.064	1,79%	39,38	39,19	40,26	39,69
10/10/2022	1.778.453	0,62%	38,86	38,679	39,26	39,10
07/10/2022	2.255.810	0,94%	39,1382	38,8115	39,40	38,86
06/10/2022	3.076.568	-2,27%	39,0185	38,61	39,1193	38,915
05/10/2022	2.450.506	-0,75%	39,7019	39,48	40,02	39,82
04/10/2022	1.997.277	2,37%	39,82	39,51	40,19	40,12
03/10/2022	1.951.843	3,08%	38,71	38,02	39,23	39,19
30/09/2022	2.145.334	0,05%	37,81	38,01	38,58	38,02
29/09/2022	5.823.945	-0,42%	37,81	37,53	38,34	38,01
28/09/2022	3.690.461	2,50%	37,78	37,60	38,245	38,17
27/09/2022	5.134.450	-0,08%	37,47	37,0736	37,65	37,22
26/09/2022	5.380.138	-3,00%	37,50	36,91	37,63	37,25
23/09/2022	2.297.500	-1,87%	38,35	38,03	38,82	38,40
22/09/2022	2.031.633	0,96%	39,05	38,70	39,25	39,13
21/09/2022	1.550.316	-2,95%	39,44	38,66	39,42	38,76
20/09/2022	932.911	-1,60%	39,86	39,69	40,20	39,94
19/09/2022	1.341.782	-0,56%	40,32	40,06	40,63	40,59
16/09/2022	908.299	0,37%	40,31	40,31	41,07	40,82
15/09/2022	1.725.081	1,55%	40,52	40,48	40,86	40,67
14/09/2022	1.102.460	-1,18%	40,36	39,8811	40,53	40,05
13/09/2022	827.375	-2,31%	40,94	40,47	40,995	40,53
12/09/2022	891.434	1,69%	40,78	41,2712	41,75	41,49
09/09/2022	739.497	2,42%	40,78	40,59	40,96	41,05
08/09/2022	1.476.320	-1,04%	39,85	39,664	40,31	40,0512
07/09/2022	1.717.050	1,39%	39,93	39,88	40,555	40,14
06/09/2022	1.707.835	-0,79%	40,46	39,50	40,01	39,59
05/09/2022	1.214.242	-0,79%	40,46	40,03	40,92	40,08
02/09/2022	1.214.242	-0,79%	40,46	40,03	40,92	40,08
01/09/2022	1.353.108	-1,54%	40,38	40,14	40,55	40,40
31/08/2022	1.083.717	-0,51%	41,61	41,03	41,77	41,03
30/08/2022	1.467.191	1,33%	41,19	41,11	41,63	41,24
29/08/2022	2.315.774	-0,29%	41,02	40,66	41,088	40,70
26/08/2022	4.666.838	0,82%	41,56	40,68	41,64	40,82
25/08/2022	2.673.281	-0,22%	40,12	39,85	40,50	40,49
24/08/2022	1.361.610	-0,39%	40,37	40,20	40,60	40,56
23/08/2022	1.549.813	-0,59%	40,98	40,58	41,10	40,72
22/08/2022	3.584.499	-0,75%	41,53	40,74	41,39	40,96
19/08/2022	3.204.596	0,19%	41,53	40,90	41,54	41,27
18/08/2022	3.013.438	-2,35%	41,53	40,92	41,54	41,19
17/08/2022	8.273.669	-5,87%	42,21	41,29	42,62	42,18
16/08/2022	2.551.349	2,28%	43,68	43,44	44,89	44,83
15/08/2022	2.184.832	-1,22%	43,97	43,13	44,10	43,83
12/08/2022	3.293.740	2,19%	43,97	43,73	44,59	44,37