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 > >>
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
25/09/2025	268.954	0,53%	26,66	26,66	27,08	26,78
24/09/2025	348.865	0,15%	26,40	26,26	26,74	26,64
23/09/2025	186.737	0,91%	26,34	26,34	26,78	26,60
22/09/2025	208.789	-0,45%	26,40	26,20	26,52	26,36
19/09/2025	399.625	-1,42%	26,88	26,44	27,08	26,48
18/09/2025	284.703	-0,45%	26,80	26,58	27,02	26,86
17/09/2025	438.026	-1,75%	27,00	26,62	27,18	26,98
16/09/2025	173.445	-0,15%	27,48	27,08	27,52	27,46
15/09/2025	199.796	0,15%	27,50	27,30	27,80	27,50
12/09/2025	133.472	-0,15%	27,60	27,24	27,72	27,46
11/09/2025	231.967	1,18%	27,20	27,04	27,74	27,50
10/09/2025	203.943	-1,09%	27,56	27,10	27,66	27,18
09/09/2025	123.675	-0,72%	27,72	27,44	27,88	27,48
08/09/2025	140.197	0,73%	27,58	27,46	27,72	27,68
05/09/2025	156.455	0,66%	27,52	27,34	27,72	27,48
04/09/2025	179.998	0,07%	27,28	27,10	27,56	27,30
03/09/2025	225.696	-0,66%	27,52	27,28	27,82	27,28
02/09/2025	242.374	-1,79%	27,86	27,44	27,92	27,46
01/09/2025	181.713	-0,50%	28,00	27,82	28,16	27,96
29/08/2025	216.529	-0,21%	28,08	27,84	28,28	28,10
28/08/2025	208.746	0,43%	28,20	28,12	28,66	28,16
27/08/2025	219.609	-1,82%	28,44	28,02	28,60	28,04
26/08/2025	304.892	-0,56%	28,48	28,38	28,66	28,56
25/08/2025	196.392	-0,90%	29,04	28,72	29,20	28,72
22/08/2025	257.311	1,68%	28,50	28,50	29,14	28,98
21/08/2025	221.704	-1,18%	28,70	28,36	28,90	28,50
20/08/2025	177.166	-0,41%	28,86	28,74	29,00	28,84
19/08/2025	169.592	1,69%	28,46	28,46	29,08	28,96
18/08/2025	149.556	-0,49%	28,50	28,40	28,66	28,48
15/08/2025	143.830	1,20%	28,44	28,44	29,02	28,62
14/08/2025	170.347	0,64%	28,22	28,14	28,58	28,28
13/08/2025	208.961	0,86%	27,96	27,50	28,12	28,10
12/08/2025	199.999	-0,64%	27,98	27,70	28,16	27,86
11/08/2025	157.449	-1,48%	28,52	27,94	28,62	28,04
08/08/2025	181.477	1,35%	28,28	28,06	28,46	28,46
07/08/2025	208.383	0,29%	27,86	27,84	28,40	28,08
06/08/2025	181.564	-0,36%	28,06	27,74	28,22	28,00
05/08/2025	366.418	2,33%	27,56	27,50	28,34	28,10
04/08/2025	196.943	-0,15%	27,52	27,26	27,68	27,46
01/08/2025	202.795	-0,29%	27,50	27,24	28,02	27,50
31/07/2025	422.997	-1,22%	27,70	27,40	27,96	27,58
30/07/2025	616.827	-2,79%	28,62	27,52	29,50	27,92
29/07/2025	295.309	-1,10%	28,90	28,72	29,20	28,72
28/07/2025	288.723	-2,22%	30,16	28,82	30,20	29,04
25/07/2025	309.245	-0,80%	29,50	29,42	29,76	29,70
24/07/2025	247.660	-0,60%	30,40	29,84	30,56	29,94
23/07/2025	273.673	1,96%	29,96	29,92	30,26	30,12
22/07/2025	153.664	0,82%	29,30	29,22	29,66	29,54
21/07/2025	263.961	1,81%	28,78	28,78	29,58	29,30
18/07/2025	151.741	0,70%	28,82	28,58	28,96	28,78
17/07/2025	159.452	0,78%	28,46	28,46	28,94	28,58
16/07/2025	256.328	-2,14%	28,86	28,26	29,06	28,36
15/07/2025	582.244	-1,56%	28,50	28,14	29,18	28,98
14/07/2025	213.616	-2,00%	29,72	29,34	29,98	29,44
11/07/2025	196.429	-0,33%	29,96	29,52	30,12	30,04
10/07/2025	244.849	1,96%	29,56	29,48	30,14	30,14
09/07/2025	252.969	0,07%	29,60	29,44	30,00	29,56
08/07/2025	211.043	2,00%	29,02	28,78	29,54	29,54
07/07/2025	182.332	-1,36%	29,40	28,80	29,40	28,96
04/07/2025	185.860	-0,81%	29,30	29,04	29,36	29,36
03/07/2025	225.139	-1,53%	30,24	29,36	30,32	29,60
02/07/2025	235.034	3,16%	29,52	29,28	30,24	30,06
01/07/2025	315.303	-0,68%	28,90	28,62	29,16	29,14
30/06/2025	253.194	-2,07%	30,06	29,34	30,06	29,34
27/06/2025	250.320	1,97%	29,54	29,54	30,04	29,96
26/06/2025	154.289	2,23%	28,90	28,84	29,48	29,38
25/06/2025	210.965	-2,38%	29,52	28,74	29,52	28,74
24/06/2025	228.331	0,55%	29,68	29,36	30,02	29,44
23/06/2025	181.778	0,90%	28,82	28,74	29,30	29,28
20/06/2025	507.993	-0,82%	29,40	29,02	29,60	29,02
19/06/2025	287.590	1,04%	28,86	28,68	29,26	29,26
18/06/2025	274.335	-4,42%	30,16	28,96	30,16	28,96
17/06/2025	270.624	0,73%	30,12	29,88	30,32	30,30
16/06/2025	275.261	1,69%	29,50	29,50	30,24	30,08