Solvay SA A (SOLB)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
08-05-2024	1.057.246	-0,23%	34,34	33,43	36,62	34,68
07-05-2024	1.075.584	14,27%	31,60	31,36	35,25	34,76
06-05-2024	273.816	0,93%	30,29	30,14	30,99	30,42
03-05-2024	364.126	-1,18%	29,57	29,50	30,30	30,14
02-05-2024	390.674	0,30%	30,41	29,71	30,60	30,50
01-05-2024	0	-1,43%	30,90	30,29	31,18	30,41
30-04-2024	232.054	-1,43%	30,90	30,29	31,18	30,41
29-04-2024	225.725	2,22%	30,21	30,21	30,90	30,85
26-04-2024	331.898	1,45%	30,25	29,96	30,72	30,18
25-04-2024	478.021	-4,65%	31,30	29,67	31,33	29,75
24-04-2024	307.607	0,65%	30,95	30,91	31,75	31,20
23-04-2024	471.634	-1,81%	31,58	30,05	31,66	31,00
22-04-2024	401.308	2,67%	30,82	30,77	31,60	31,57
19-04-2024	697.878	0,33%	30,50	28,34	31,04	30,75
18-04-2024	347.317	2,85%	29,90	29,78	30,70	30,65
17-04-2024	352.161	3,54%	28,78	28,76	29,99	29,80
16-04-2024	434.787	-2,28%	29,20	28,78	29,35	28,78
15-04-2024	388.339	-0,17%	29,10	29,00	29,85	29,45
12-04-2024	437.731	1,87%	29,40	29,17	29,80	29,50
11-04-2024	306.645	1,12%	28,93	28,65	29,26	28,96
10-04-2024	735.134	1,56%	28,34	28,12	29,72	28,64
09-04-2024	253.999	-0,25%	28,35	28,05	28,43	28,20
08-04-2024	487.088	3,36%	27,40	27,34	28,31	28,27
05-04-2024	540.908	-1,30%	27,35	27,01	27,96	27,35
04-04-2024	1.493.843	3,82%	28,50	27,71	29,19	27,71
03-04-2024	448.326	4,26%	25,68	25,63	26,88	26,69
02-04-2024	302.238	1,19%	25,35	25,30	25,80	25,60
01-04-2024	0	1,32%	25,02	24,70	25,36	25,30
28-03-2024	282.330	1,32%	25,02	24,70	25,36	25,30
27-03-2024	203.281	1,71%	24,46	24,32	24,97	24,97
26-03-2024	323.207	-2,04%	25,03	24,30	25,09	24,55
25-03-2024	348.983	2,12%	24,55	24,52	25,10	25,06
22-03-2024	295.245	1,57%	24,14	23,84	24,72	24,54
21-03-2024	408.424	0,54%	24,18	24,03	24,48	24,16
20-03-2024	308.989	1,52%	23,64	23,50	24,11	24,03
19-03-2024	389.140	0,98%	23,15	23,04	23,75	23,67
18-03-2024	406.545	0,90%	23,23	23,03	23,63	23,44
15-03-2024	1.376.963	-2,48%	23,85	23,23	24,58	23,23
14-03-2024	643.203	-2,97%	24,44	23,65	24,73	23,82
13-03-2024	844.838	-2,77%	24,10	23,95	26,01	24,55
12-03-2024	794.906	4,77%	24,30	24,06	25,45	25,25
11-03-2024	437.456	1,52%	23,68	23,45	24,10	24,10
08-03-2024	426.367	1,02%	23,52	22,97	23,77	23,74
07-03-2024	371.579	-0,21%	23,39	23,10	23,67	23,50
06-03-2024	516.710	-0,13%	23,58	23,55	24,10	23,55
05-03-2024	321.295	0,86%	23,33	23,08	23,58	23,58
04-03-2024	469.234	-3,39%	24,12	22,99	24,23	23,38
01-03-2024	445.507	2,98%	23,63	23,59	24,53	24,20
29-02-2024	601.749	-0,51%	23,60	23,33	23,63	23,50
28-02-2024	344.714	-0,55%	23,83	23,56	24,06	23,62
27-02-2024	284.263	1,15%	23,54	23,33	23,89	23,75
26-02-2024	316.183	-2,00%	23,96	23,27	23,96	23,48
23-02-2024	266.603	-1,07%	24,24	23,86	24,62	23,96
22-02-2024	366.743	0,75%	24,23	24,01	24,40	24,22
21-02-2024	431.924	-0,21%	23,85	23,50	24,04	24,04
20-02-2024	306.827	1,69%	23,77	23,49	24,09	24,09
19-02-2024	334.433	-1,37%	24,11	23,69	24,14	23,69
16-02-2024	445.071	0,33%	24,28	23,77	24,42	24,02
15-02-2024	423.885	1,92%	23,62	23,58	24,17	23,94
14-02-2024	452.602	1,29%	23,07	22,91	23,50	23,49
13-02-2024	530.025	1,53%	22,86	22,72	23,34	23,19
12-02-2024	443.790	2,84%	22,45	22,29	22,90	22,84
09-02-2024	783.024	-3,44%	22,50	22,21	22,74	22,21
08-02-2024	622.376	1,59%	22,80	22,69	23,13	23,00
07-02-2024	896.379	-3,54%	23,20	22,49	23,31	22,64
06-02-2024	800.098	-0,76%	23,74	22,88	23,82	23,47
05-02-2024	607.546	-3,11%	24,44	23,63	24,57	23,65
02-02-2024	418.661	-0,73%	24,90	24,41	24,98	24,41
01-02-2024	398.800	-3,34%	25,33	24,53	25,50	24,59
31-01-2024	1.756.316	-0,97%	25,85	25,44	26,13	25,44
30-01-2024	339.731	-0,27%	25,88	25,61	26,05	25,69
29-01-2024	375.526	-2,46%	26,50	25,76	26,55	25,76
26-01-2024	712.857	3,16%	25,69	25,62	26,96	26,41
25-01-2024	401.178	3,43%	24,84	24,80	25,76	25,60
24-01-2024	564.082	-2,48%	25,60	24,75	25,63	24,75
23-01-2024	397.643	2,50%	25,20	24,91	25,45	25,38
22-01-2024	282.294	2,95%	24,30	24,08	24,77	24,76
19-01-2024	679.303	2,21%	23,67	23,67	24,25	24,05
18-01-2024	686.723	-3,01%	24,20	23,53	24,24	23,53
17-01-2024	646.371	-2,92%	24,70	23,99	24,73	24,26
16-01-2024	493.029	-1,23%	25,15	24,58	25,20	24,99
15-01-2024	726.646	3,18%	24,76	24,60	25,33	25,30
12-01-2024	803.481	0,54%	26,64	26,07	26,86	26,14
11-01-2024	631.805	-1,33%	26,39	25,89	26,56	26,00
10-01-2024	692.877	-3,48%	27,10	26,35	27,17	26,35
09-01-2024	592.677	-2,50%	27,19	27,08	27,55	27,30
08-01-2024	503.233	-1,17%	28,29	27,54	28,33	28,00
05-01-2024	426.440	0,85%	28,08	28,00	28,47	28,33
04-01-2024	353.356	2,41%	27,50	27,50	28,11	28,09
03-01-2024	517.626	-2,14%	28,11	27,17	28,16	27,43
02-01-2024	395.002	1,08%	28,06	27,52	28,60	28,03
29-12-2023	508.827	1,99%	27,22	27,22	27,96	27,73
28-12-2023	306.879	1,72%	26,90	26,90	27,20	27,19
27-12-2023	398.784	1,87%	26,64	26,30	26,73	26,73
26-12-2023	358.134	0,73%	26,12	26,05	26,51	26,24
22-12-2023	358.134	0,73%	26,12	26,05	26,51	26,24
21-12-2023	744.197	-1,14%	26,24	25,76	26,37	26,05
20-12-2023	821.654	-3,16%	27,37	26,35	27,47	26,35
19-12-2023	908.754	4,13%	26,29	26,20	27,40	27,21
18-12-2023	965.441	2,83%	25,65	25,49	26,97	26,13