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 >
11/12/2024	109 722	0,81%	31,99	31,74	32,44	32,31
10/12/2024	135 693	-1,63%	32,36	31,91	32,53	32,05
09/12/2024	123 981	2,23%	32,02	32,00	32,69	32,58
06/12/2024	65 708	0,06%	31,77	31,37	31,90	31,87
05/12/2024	148 348	0,79%	31,17	31,17	31,86	31,85
04/12/2024	117 548	1,74%	31,05	30,99	31,71	31,60
03/12/2024	255 675	-3,24%	32,26	30,76	32,30	31,06
02/12/2024	179 526	-1,87%	32,58	31,70	32,88	32,10
29/11/2024	148 658	0,90%	32,37	32,37	32,88	32,71
28/11/2024	122 779	0,37%	32,31	31,98	32,53	32,42
27/11/2024	214 444	3,76%	31,08	31,08	33,03	32,30
26/11/2024	189 554	1,70%	30,46	30,18	31,13	31,13
25/11/2024	241 693	-2,05%	31,47	30,30	31,48	30,61
22/11/2024	138 120	0,71%	31,23	30,80	31,37	31,25
21/11/2024	202 319	0,39%	31,05	30,39	31,10	31,03
20/11/2024	146 120	-3,16%	32,22	30,90	32,29	30,91
19/11/2024	159 142	-0,65%	32,10	31,07	32,65	31,92
18/11/2024	94 641	-0,31%	32,20	32,08	32,73	32,13
15/11/2024	130 866	2,61%	31,31	31,31	32,50	32,23
14/11/2024	193 374	-0,32%	31,60	31,34	31,88	31,41
13/11/2024	208 626	-0,63%	31,78	31,36	32,11	31,51
12/11/2024	284 709	-4,29%	32,80	31,67	33,03	31,71
11/11/2024	233 145	-1,25%	33,81	33,13	34,32	33,13
08/11/2024	389 420	-0,53%	33,61	33,30	33,92	33,55
07/11/2024	380 050	-3,41%	34,08	33,73	34,90	33,73
06/11/2024	469 899	-7,98%	38,20	34,92	38,90	34,92
05/11/2024	199 518	1,04%	37,56	37,37	37,95	37,95
04/11/2024	82 632	0,86%	37,06	37,04	37,80	37,56
01/11/2024	81 048	0,49%	36,84	36,84	37,43	37,24
31/10/2024	281 687	0,08%	37,00	36,34	37,31	37,06
30/10/2024	397 551	-3,37%	37,75	37,03	38,05	37,03
29/10/2024	213 012	0,18%	38,25	38,03	38,89	38,32
28/10/2024	156 263	-0,80%	38,56	37,84	38,82	38,25
25/10/2024	164 039	-0,31%	38,63	38,05	38,85	38,56
24/10/2024	118 090	-0,31%	38,70	38,36	38,94	38,68
23/10/2024	212 351	-0,26%	38,70	37,79	38,86	38,80
22/10/2024	219 984	-0,51%	39,12	38,64	39,37	38,90
21/10/2024	176 237	-0,64%	39,11	38,43	39,14	39,10
18/10/2024	284 589	2,37%	38,21	37,94	39,37	39,35
17/10/2024	336 837	-2,24%	39,27	37,95	39,31	38,44
16/10/2024	351 315	2,32%	38,50	38,31	39,32	39,32
15/10/2024	289 899	1,13%	38,00	37,74	38,73	38,43
14/10/2024	215 775	2,29%	37,35	37,00	38,00	38,00
11/10/2024	110 000	0,51%	36,65	36,56	37,35	37,15
10/10/2024	127 939	1,62%	36,62	36,44	37,00	36,96
09/10/2024	123 249	1,23%	35,86	35,40	36,52	36,37
08/10/2024	144 993	-2,68%	36,76	35,67	36,76	35,93
07/10/2024	161 195	-1,57%	37,50	36,48	37,51	36,92
04/10/2024	298 766	3,31%	36,21	36,14	37,56	37,51
03/10/2024	246 827	0,00%	36,23	36,21	36,62	36,31
02/10/2024	185 328	1,97%	35,61	35,45	36,81	36,31
01/10/2024	218 502	1,17%	35,20	35,18	35,89	35,61
30/09/2024	261 067	1,62%	34,15	34,00	35,45	35,20
27/09/2024	196 448	1,52%	34,24	34,13	35,02	34,64
26/09/2024	198 143	1,61%	34,00	33,65	34,12	34,12
25/09/2024	194 543	-2,04%	34,28	33,58	34,83	33,58
24/09/2024	214 647	-0,26%	34,71	34,28	35,14	34,28
23/09/2024	148 293	0,26%	34,23	34,11	34,68	34,37
20/09/2024	547 234	-0,87%	34,60	33,93	34,60	34,28
19/09/2024	292 983	2,52%	34,12	33,84	34,69	34,58
18/09/2024	208 825	2,99%	32,82	32,39	33,84	33,73
17/09/2024	181 018	4,13%	31,72	31,72	32,75	32,75
16/09/2024	112 962	0,26%	31,27	31,10	31,47	31,45
13/09/2024	160 154	1,82%	30,81	30,81	31,63	31,37
12/09/2024	198 487	-0,77%	31,05	30,81	31,38	30,81
11/09/2024	253 253	0,58%	30,93	30,93	32,07	31,05
10/09/2024	177 060	-2,46%	31,59	30,87	32,04	30,87
09/09/2024	150 347	1,41%	31,50	31,28	31,73	31,65
06/09/2024	163 894	-1,45%	31,49	31,18	31,87	31,21
05/09/2024	230 413	0,35%	31,34	31,34	32,31	31,67
04/09/2024	110 471	0,13%	31,10	31,03	31,74	31,56
03/09/2024	115 050	-2,05%	32,05	31,47	32,24	31,52
02/09/2024	137 822	1,51%	31,74	31,47	32,36	32,18
30/08/2024	222 082	2,00%	31,19	31,08	31,83	31,70
29/08/2024	110 738	0,49%	30,82	30,82	31,25	31,08
28/08/2024	133 750	-0,67%	31,14	30,54	31,19	30,93
27/08/2024	102 326	0,35%	30,91	30,81	31,36	31,14
26/08/2024	72 965	-0,77%	31,15	30,83	31,46	31,03
23/08/2024	84 423	0,13%	31,18	31,18	31,54	31,27
22/08/2024	87 006	0,84%	30,98	30,78	31,38	31,23
21/08/2024	128 994	1,44%	30,53	30,53	31,02	30,97
20/08/2024	152 575	-1,61%	31,17	30,47	31,17	30,53
19/08/2024	180 272	0,49%	31,03	30,67	31,30	31,03
16/08/2024	141 253	-0,13%	30,94	30,73	31,12	30,88
15/08/2024	125 365	1,44%	30,55	30,45	31,09	30,92
14/08/2024	209 068	-0,39%	30,65	30,06	30,68	30,48
13/08/2024	103 593	0,03%	30,69	30,36	31,04	30,60
12/08/2024	132 932	-1,83%	31,30	30,59	31,69	30,59
09/08/2024	179 785	1,17%	30,91	30,91	31,52	31,16
08/08/2024	172 146	-0,29%	30,80	30,41	30,96	30,80
07/08/2024	178 311	2,32%	30,51	30,38	31,23	30,89
06/08/2024	264 982	0,84%	30,50	30,04	31,01	30,19
05/08/2024	473 460	-2,98%	30,10	29,47	30,48	29,94
02/08/2024	265 760	-1,94%	31,23	30,86	31,76	30,86
01/08/2024	275 048	-3,23%	32,14	31,19	32,60	31,47
31/07/2024	561 976	-1,99%	33,85	32,20	34,00	32,52
30/07/2024	142 743	0,00%	33,00	32,86	33,62	33,18
29/07/2024	101 941	-0,24%	33,25	33,07	33,56	33,18
26/07/2024	150 065	-0,48%	33,09	32,65	33,44	33,26
25/07/2024	143 724	-0,27%	33,40	32,43	33,75	33,42