BiG | O banco que entende os seus valores.

Solvay SA A (SOLB)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
09/05/2025	434 851	-2,16%	30,64	29,72	30,90	29,96
08/05/2025	898 674	-9,46%	30,00	28,72	31,58	30,62
07/05/2025	163 023	0,36%	33,76	33,68	34,28	33,82
06/05/2025	134 872	-1,58%	34,00	33,62	34,42	33,70
05/05/2025	120 589	0,94%	34,08	34,08	34,52	34,24
02/05/2025	115 507	1,62%	33,98	33,38	34,38	33,92
30/04/2025	140 644	-1,01%	33,80	32,96	33,88	33,38
29/04/2025	139 708	0,90%	33,50	33,44	33,96	33,72
28/04/2025	125 067	1,52%	33,24	33,00	33,76	33,42
25/04/2025	107 653	1,04%	32,68	32,64	33,12	32,92
24/04/2025	276 649	1,24%	32,20	31,68	32,60	32,58
23/04/2025	141 712	0,88%	31,96	31,76	32,46	32,18
22/04/2025	141 535	1,66%	31,48	31,38	31,90	31,90
17/04/2025	84 154	-0,19%	31,38	31,02	31,52	31,38
16/04/2025	70 842	-0,95%	31,34	30,84	31,50	31,44
15/04/2025	136 237	3,52%	30,98	30,86	32,04	31,74
14/04/2025	167 048	1,93%	30,98	30,10	30,98	30,66
11/04/2025	236 975	1,28%	29,96	29,04	30,10	30,08
10/04/2025	362 121	0,61%	33,92	29,68	33,96	29,70
09/04/2025	221 793	-2,19%	30,00	29,06	30,12	29,52
08/04/2025	421 235	0,20%	30,74	29,32	31,08	30,18
07/04/2025	398 264	-0,66%	28,16	28,02	31,78	30,12
04/04/2025	410 502	-3,22%	30,80	29,29	31,16	30,32
03/04/2025	200 672	-2,88%	31,08	30,70	31,71	31,33
02/04/2025	219 370	-2,95%	32,71	32,08	32,93	32,26
01/04/2025	129 243	1,34%	32,95	32,75	33,28	33,24
31/03/2025	220 174	-1,77%	33,09	32,40	33,21	32,80
28/03/2025	119 501	-0,51%	33,45	33,30	34,09	33,39
27/03/2025	191 109	-3,06%	34,00	33,41	34,12	33,56
26/03/2025	203 892	1,11%	34,45	33,81	34,62	34,62
25/03/2025	215 258	2,21%	33,28	33,28	34,24	34,24
24/03/2025	113 688	-0,92%	34,43	33,46	34,49	33,50
21/03/2025	662 839	0,42%	33,40	33,13	33,81	33,81
20/03/2025	190 760	-2,41%	34,35	33,30	34,71	33,67
19/03/2025	146 396	-3,01%	35,34	34,24	35,62	34,50
18/03/2025	154 675	-0,06%	35,65	35,23	36,13	35,57
17/03/2025	215 035	2,65%	35,03	34,86	35,89	35,59
14/03/2025	224 855	2,33%	33,80	33,69	34,81	34,67
13/03/2025	179 486	-1,22%	33,92	33,04	34,07	33,88
12/03/2025	239 480	0,20%	34,38	33,84	34,70	34,30
11/03/2025	304 790	-3,77%	35,46	34,23	35,70	34,23
10/03/2025	329 800	1,98%	34,79	34,14	35,94	35,57
07/03/2025	385 214	6,60%	32,60	32,19	34,88	34,88
06/03/2025	522 483	2,03%	30,29	29,72	32,86	32,72
05/03/2025	300 343	4,50%	30,86	30,86	32,72	32,07
04/03/2025	320 335	-1,92%	30,20	30,15	30,69	30,69
03/03/2025	124 722	-0,64%	31,34	31,12	32,10	31,29
28/02/2025	300 902	-0,10%	31,35	31,03	31,63	31,49
27/02/2025	219 376	-2,05%	32,00	31,40	32,23	31,52
26/02/2025	195 655	4,38%	31,00	31,00	32,19	32,18
25/02/2025	37 791	-1,18%	31,29	30,83	31,30	30,83
24/02/2025	74 507	0,13%	31,50	31,22	31,72	31,48
21/02/2025	209 286	-0,10%	31,65	31,10	31,90	31,44
20/02/2025	111 668	-1,01%	31,68	31,30	32,18	31,47
19/02/2025	182 960	-3,49%	32,94	31,65	33,01	31,79
18/02/2025	160 706	1,23%	32,55	32,40	33,10	32,94
17/02/2025	144 474	0,19%	32,30	32,28	32,81	32,54
14/02/2025	220 796	2,11%	31,86	31,85	32,82	32,48
13/02/2025	253 725	1,44%	31,93	31,445	32,15	31,81
12/02/2025	99 733	2,22%	30,82	30,82	31,36	31,36
11/02/2025	70 373	1,35%	30,28	30,18	30,68	30,68
10/02/2025	124 814	-0,88%	30,60	30,24	30,90	30,27
07/02/2025	178 687	0,13%	31,05	30,36	31,44	30,54
06/02/2025	210 002	6,20%	28,76	28,66	30,52	30,50
05/02/2025	189 755	-2,51%	29,17	28,07	29,41	28,72
04/02/2025	1 020 603	1,59%	28,93	28,76	29,49	29,46
03/02/2025	112 492	-1,83%	28,77	28,53	29,07	29,00
31/01/2025	208 220	-0,44%	29,54	29,20	29,77	29,54
30/01/2025	147 896	1,16%	29,25	29,19	29,85	29,67
29/01/2025	184 397	0,00%	29,30	28,97	29,87	29,33
28/01/2025	175 911	-0,95%	29,43	29,15	29,83	29,33
27/01/2025	217 564	0,24%	29,54	29,33	30,30	29,61
24/01/2025	175 170	0,24%	29,50	29,45	29,83	29,54
23/01/2025	166 663	-1,64%	29,95	29,36	30,26	29,47
22/01/2025	135 989	-2,19%	30,35	29,72	30,73	29,96
21/01/2025	90 809	-0,23%	30,69	30,59	31,00	30,63
20/01/2025	147 577	1,29%	30,21	29,82	30,73	30,70
17/01/2025	173 196	2,49%	30,87	30,31	31,39	30,31
16/01/2025	120 712	0,13%	30,01	30,01	30,52	30,52
15/01/2025	153 666	2,56%	29,85	29,70	30,54	30,48
14/01/2025	116 569	0,61%	29,63	29,39	29,92	29,72
13/01/2025	165 036	-0,97%	29,93	29,24	30,04	29,54
09/01/2025	103 031	-0,50%	30,43	29,83	30,54	29,83
08/01/2025	132 760	0,07%	30,35	29,96	30,54	30,32
07/01/2025	147 383	-2,64%	30,80	30,21	31,27	30,30
06/01/2025	120 606	0,71%	31,31	30,71	31,43	31,12
03/01/2025	116 198	-0,19%	30,81	30,81	31,18	30,90
02/01/2025	145 277	-0,64%	31,90	30,86	32,39	30,96
31/12/2024	0	1,01%	30,61	30,61	31,16	31,16
30/12/2024	69 914	0,10%	30,80	30,56	30,91	30,85
27/12/2024	98 707	0,42%	30,65	30,62	30,94	30,82
26/12/2024	0	0,66%	30,28	30,28	30,88	30,69
24/12/2024	0	0,66%	30,28	30,28	30,88	30,49
23/12/2024	132 673	-0,52%	30,55	29,93	30,80	30,49
20/12/2024	281 384	-0,62%	30,60	30,42	30,76	30,65
19/12/2024	122 726	-1,31%	30,75	30,58	31,13	30,84
18/12/2024	0	-0,32%	30,78	30,78	31,64	31,25
17/12/2024	148 191	-0,70%	31,35	31,25	31,77	31,35
16/12/2024	115 363	0,22%	31,60	31,07	32,18	31,57
13/12/2024	149 569	-1,81%	31,95	31,50	32,10	31,50