BiG | O banco que entende os seus valores.

Solvay SA A (SOLB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
18/02/2026	414 839	-1,23%	27,34	26,78	27,36	27,30
17/02/2026	400 798	-0,72%	26,64	26,44	27,64	27,64
16/02/2026	342 351	-1,28%	28,04	27,62	28,14	27,84
13/02/2026	286 885	-1,05%	28,34	27,80	28,34	28,20
12/02/2026	433 473	1,14%	28,48	28,20	28,68	28,50
11/02/2026	296 188	0,72%	28,02	27,72	28,34	28,18
10/02/2026	744 972	4,56%	27,08	26,98	28,30	27,98
09/02/2026	340 429	0,30%	26,68	26,64	27,02	26,76
06/02/2026	446 116	-1,26%	26,98	26,42	27,00	26,68
05/02/2026	361 129	1,27%	26,88	26,40	27,34	27,02
04/02/2026	972 140	4,46%	25,60	25,58	27,20	26,68
03/02/2026	443 524	1,59%	25,30	24,86	25,64	25,54
02/02/2026	400 138	1,37%	24,70	24,34	25,26	25,14
30/01/2026	328 373	-0,16%	24,82	24,56	24,82	24,80
29/01/2026	611 193	-2,13%	25,46	24,64	25,56	24,84
28/01/2026	483 259	-1,78%	25,40	25,06	25,54	25,38
27/01/2026	354 788	-1,75%	26,36	25,50	26,40	25,84
26/01/2026	245 421	1,00%	26,26	26,06	26,46	26,30
23/01/2026	347 742	1,09%	25,70	25,62	26,28	26,04
22/01/2026	553 086	2,14%	25,56	25,32	26,04	25,76
21/01/2026	514 173	1,69%	24,86	24,82	25,36	25,22
20/01/2026	863 925	-2,44%	25,00	24,12	25,00	24,80
19/01/2026	931 732	-2,83%	25,80	25,14	26,10	25,42
16/01/2026	672 066	-1,45%	27,52	26,16	27,60	26,16
15/01/2026	646 757	1,25%	27,16	27,04	27,96	27,52
14/01/2026	326 893	1,42%	27,00	26,70	27,20	27,18
13/01/2026	273 983	-0,59%	27,00	26,64	27,00	26,80
12/01/2026	240 980	-0,15%	27,12	26,78	27,20	26,96
09/01/2026	292 021	-0,22%	27,18	26,98	27,42	27,00
08/01/2026	365 336	-0,15%	26,90	26,50	27,06	27,06
07/01/2026	422 107	-1,46%	27,40	26,74	27,46	27,10
06/01/2026	487 329	2,77%	26,84	26,72	27,62	27,50
05/01/2026	754 261	-2,12%	27,50	26,12	27,60	26,76
02/01/2026	222 604	0,66%	26,94	26,94	27,34	27,34
31/12/2025	177 497	-0,59%	27,20	27,08	27,34	27,16
30/12/2025	243 343	0,52%	27,24	27,24	27,58	27,32
29/12/2025	394 708	0,59%	27,00	27,00	27,62	27,18
23/12/2025	204 569	-0,45%	26,86	26,78	27,06	26,84
22/12/2025	238 416	0,60%	26,76	26,48	26,96	26,96
19/12/2025	348 486	0,08%	26,64	26,50	26,92	26,80
18/12/2025	263 493	-0,37%	26,88	26,42	26,88	26,78
17/12/2025	235 649	-0,52%	26,90	26,78	27,10	26,88
16/12/2025	170 285	0,37%	26,96	26,80	27,42	27,02
15/12/2025	260 937	-0,15%	27,00	26,80	27,34	26,92
12/12/2025	311 180	0,15%	26,94	26,90	27,50	26,96
11/12/2025	447 296	2,12%	26,36	25,96	27,14	26,92
10/12/2025	293 226	-1,72%	26,64	26,12	26,74	26,36
09/12/2025	437 209	-0,67%	26,82	26,40	26,88	26,82
08/12/2025	412 833	-0,81%	27,10	26,76	27,36	27,00
05/12/2025	364 910	-1,38%	27,42	26,90	27,52	27,22
04/12/2025	334 505	-1,50%	27,90	27,42	28,40	27,60
03/12/2025	353 606	0,22%	27,94	27,90	28,50	28,02
02/12/2025	199 229	-0,21%	27,98	27,80	28,44	27,96
01/12/2025	329 162	1,89%	27,46	27,30	28,22	28,02
28/11/2025	372 774	-1,29%	27,88	27,22	27,88	27,50
27/11/2025	227 693	0,14%	27,88	27,58	28,00	27,86
26/11/2025	454 690	-2,39%	28,60	27,60	28,60	27,82
25/11/2025	453 773	1,86%	28,14	28,04	28,76	28,50
24/11/2025	390 013	0,79%	27,12	27,02	28,10	27,98
21/11/2025	402 266	0,87%	27,34	27,28	27,88	27,76
20/11/2025	360 626	0,22%	27,56	27,22	27,74	27,52
19/11/2025	432 172	1,93%	27,02	26,94	27,68	27,46
18/11/2025	362 800	-1,39%	27,10	26,80	27,36	26,94
17/11/2025	221 488	-0,73%	27,54	27,24	27,74	27,32
14/11/2025	246 004	-1,15%	27,88	27,32	28,00	27,52
13/11/2025	508 828	3,49%	27,76	27,60	28,30	27,84
12/11/2025	210 294	-0,15%	26,62	26,62	27,18	26,90
11/11/2025	373 198	0,30%	26,72	26,58	27,28	26,94
10/11/2025	304 316	0,83%	26,64	26,32	26,92	26,86
07/11/2025	658 199	3,98%	25,70	25,70	26,88	26,64
06/11/2025	1 205 492	-1,31%	25,96	24,40	25,96	25,62
05/11/2025	342 997	0,39%	25,74	25,60	25,98	25,96
04/11/2025	475 040	-0,31%	25,78	25,48	25,90	25,86
03/11/2025	545 779	-2,70%	26,50	25,66	26,52	25,94
31/10/2025	339 717	0,30%	26,40	26,40	26,76	26,66
30/10/2025	381 967	-0,67%	26,64	26,34	26,70	26,58
29/10/2025	371 891	-0,15%	26,82	26,64	27,12	26,76
28/10/2025	998 006	-4,83%	26,80	26,30	27,10	26,80
27/10/2025	214 032	-1,12%	28,60	28,16	28,66	28,16
24/10/2025	310 207	1,28%	28,40	28,24	28,72	28,48
23/10/2025	323 020	0,57%	28,02	27,70	28,30	28,12
22/10/2025	331 286	-0,29%	28,00	27,50	28,04	27,96
21/10/2025	375 870	-0,28%	28,16	27,80	28,16	28,04
20/10/2025	350 931	0,72%	27,62	27,52	28,12	28,12
17/10/2025	270 935	-0,85%	27,90	27,52	28,22	27,92
16/10/2025	463 173	0,21%	28,30	27,38	28,30	28,16
15/10/2025	862 150	-2,02%	28,98	28,06	29,86	28,10
14/10/2025	1 209 433	5,36%	27,22	27,22	29,58	28,68
13/10/2025	461 189	3,74%	26,40	26,40	27,36	27,22
10/10/2025	300 332	-1,58%	26,66	26,24	26,84	26,24
09/10/2025	323 800	0,45%	26,58	26,56	27,10	26,66
08/10/2025	321 690	-1,27%	26,80	26,26	26,88	26,54
07/10/2025	214 995	-0,15%	27,00	26,82	27,26	26,88
06/10/2025	337 006	-1,03%	27,20	26,68	27,20	26,92
03/10/2025	403 215	-0,66%	27,40	26,74	27,42	27,20
02/10/2025	277 042	1,41%	27,00	26,92	27,54	27,38
01/10/2025	255 917	-0,07%	26,98	26,88	27,34	27,00
30/09/2025	251 396	0,90%	26,60	26,36	27,02	27,02
29/09/2025	161 804	-0,59%	27,02	26,72	27,24	26,78
26/09/2025	210 197	0,60%	26,80	26,78	27,46	26,94