BiG | O banco que entende os seus valores.

Sodexo SA (SW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
21/10/2026	234.033	-0,87%	57,10	56,60	57,55	56,80
20/10/2026	386.983	1,06%	56,85	56,70	57,70	57,30
19/10/2026	236.284	0,62%	56,20	56,20	57,20	56,70
16/10/2026	456.772	0,81%	55,85	55,70	56,55	56,35
15/10/2026	497.698	1,18%	55,40	55,35	56,20	55,90
14/10/2026	234.963	0,18%	55,35	54,75	55,35	55,25
13/10/2026	302.225	0,27%	55,00	54,95	55,50	55,15
12/10/2026	307.235	0,46%	54,80	54,35	55,00	55,00
09/10/2026	186.004	0,55%	54,85	54,55	55,05	54,75
08/10/2026	227.398	-0,37%	54,45	53,90	54,90	54,45
07/10/2026	193.401	1,11%	54,00	53,90	54,90	54,65
06/10/2026	232.982	0,84%	53,75	53,50	54,25	54,05
05/10/2026	246.614	-0,56%	53,70	53,60	54,50	53,60
02/10/2026	305.440	0,84%	53,50	53,50	54,25	53,90
01/10/2026	509.633	-3,43%	55,00	53,45	55,30	53,45
30/09/2026	323.109	-1,60%	56,30	55,30	56,75	55,35
29/09/2026	162.553	-0,97%	56,70	56,20	57,05	56,25
28/09/2026	298.755	-0,96%	57,40	56,80	57,85	56,80
25/09/2026	281.179	2,23%	56,45	56,40	57,35	57,35
24/09/2026	293.391	-1,92%	57,20	56,10	57,60	56,10
23/09/2026	175.155	-0,35%	57,25	57,00	57,45	57,20
22/09/2026	295.912	0,61%	56,95	56,95	57,80	57,40
21/09/2026	139.022	0,00%	57,35	57,05	57,775	57,05
18/09/2026	346.094	-1,72%	57,80	57,00	57,80	57,05
17/09/2026	405.170	2,93%	58,55	58,05	59,35	58,05
16/09/2026	221.210	-0,35%	56,50	56,10	56,55	56,40
15/09/2026	195.024	0,36%	56,30	56,20	56,95	56,60
14/09/2026	262.418	0,00%	56,30	56,30	57,20	56,40
11/09/2026	252.498	0,27%	56,15	55,60	56,70	56,40
10/09/2026	216.957	-1,58%	57,40	56,25	57,75	56,25
09/09/2026	138.796	-0,61%	57,30	56,90	57,65	57,15
08/09/2026	132.878	0,70%	57,20	57,20	57,60	57,50
07/09/2026	129.888	-1,64%	57,90	57,10	58,00	57,10
04/09/2026	161.720	-0,68%	58,45	58,00	58,75	58,05
03/09/2026	126.068	0,95%	57,90	57,25	58,70	58,45
02/09/2026	154.906	-0,86%	58,25	57,85	59,00	57,90
01/09/2026	241.341	0,86%	57,75	57,65	58,40	58,40
31/08/2026	312.934	-0,77%	58,35	57,65	58,40	57,90
28/08/2026	176.837	-0,85%	58,85	58,25	59,075	58,35
27/08/2026	230.153	2,44%	57,30	56,90	59,00	58,85
26/08/2026	179.090	0,79%	56,95	56,95	58,05	57,45
25/08/2026	137.982	0,00%	56,90	56,70	57,15	57,00
24/08/2026	165.276	1,33%	56,35	56,25	57,00	57,00
21/08/2026	160.995	0,00%	56,40	56,05	56,50	56,25
20/08/2026	216.859	0,36%	55,90	55,70	56,45	56,25
19/08/2026	159.366	0,45%	55,95	55,90	56,60	56,05
18/08/2026	259.998	-1,24%	56,50	55,80	56,65	55,80
17/08/2026	155.346	-0,53%	56,50	56,15	56,85	56,50
14/08/2026	244.719	-0,87%	57,20	56,80	57,70	56,80
13/08/2026	238.977	-0,17%	57,40	57,10	57,80	57,30
12/08/2026	203.935	0,00%	57,30	56,80	57,55	57,40
11/08/2026	296.783	1,50%	56,40	56,20	57,40	57,40
10/08/2026	221.390	-1,05%	57,25	56,55	57,25	56,55
07/08/2026	183.438	0,35%	56,70	56,65	57,55	57,15
06/08/2026	232.657	-0,52%	57,30	56,65	57,45	56,95
05/08/2026	307.922	1,33%	56,30	55,90	57,25	57,25
04/08/2026	250.199	-1,14%	57,05	56,40	57,10	56,50
03/08/2026	178.266	0,09%	57,00	57,00	57,65	57,15
31/07/2026	167.460	-0,70%	57,45	56,85	57,45	57,10
30/07/2026	275.223	-1,12%	57,85	57,25	58,20	57,50
29/07/2026	310.277	0,09%	57,50	57,35	58,40	58,15
28/07/2026	221.504	2,74%	56,40	56,40	58,10	58,10
27/07/2026	196.716	1,89%	56,00	56,00	56,75	56,55
24/07/2026	245.605	2,02%	54,25	54,25	55,50	55,50
23/07/2026	223.069	-0,91%	54,50	53,90	54,75	54,40
22/07/2026	262.413	3,49%	54,60	53,80	55,35	54,90
21/07/2026	272.605	-1,12%	53,30	52,50	53,85	53,05
20/07/2026	369.939	-1,47%	54,20	53,65	54,95	53,65
17/07/2026	416.109	1,11%	53,60	53,30	54,45	54,45
16/07/2026	461.451	2,18%	52,50	52,50	54,25	53,85
15/07/2026	201.366	1,74%	51,65	51,50	53,05	52,70
14/07/2026	318.041	-0,67%	51,90	51,10	52,05	51,80
13/07/2026	336.035	-1,51%	52,70	52,15	53,10	52,15
10/07/2026	301.421	-1,58%	54,00	52,65	54,10	52,95
09/07/2026	261.027	-0,56%	53,95	53,45	54,25	53,80
08/07/2026	302.970	1,31%	53,60	53,35	54,20	54,10
07/07/2026	235.046	1,81%	52,75	52,65	53,60	53,40
06/07/2026	263.127	-0,76%	52,85	52,30	53,75	52,45
03/07/2026	276.017	-1,22%	53,45	52,50	53,50	52,85
02/07/2026	903.214	7,39%	53,00	52,65	54,85	53,50
01/07/2026	375.226	-1,64%	50,65	49,20	50,95	49,82
30/06/2026	414.117	0,20%	50,65	50,45	51,05	50,65
29/06/2026	355.841	-1,37%	51,20	50,55	51,80	50,55
26/06/2026	413.764	-0,10%	51,10	50,50	51,55	51,25
25/06/2026	266.726	0,10%	51,30	50,85	51,65	51,30
24/06/2026	225.444	2,40%	49,98	49,80	51,25	51,25
23/06/2026	198.684	0,18%	49,86	49,52	50,25	50,05
19/06/2026	665.023	-1,94%	51,60	49,96	51,65	49,96
18/06/2026	297.060	1,47%	51,00	51,00	51,80	51,65
17/06/2026	303.013	0,79%	50,35	49,52	50,90	50,90
16/06/2026	275.217	0,30%	50,55	50,00	50,60	50,50
15/06/2026	241.243	-0,10%	50,65	50,05	51,00	50,35
12/06/2026	230.314	3,62%	49,02	48,86	50,45	50,40
11/06/2026	273.127	-1,02%	49,00	48,64	49,58	48,64
10/06/2026	212.251	0,49%	49,16	48,50	49,68	49,14
09/06/2026	315.159	-0,73%	49,16	48,90	49,72	48,90
08/06/2026	142.605	-0,73%	49,14	48,80	49,38	49,26
05/06/2026	252.840	-0,28%	49,72	49,58	51,05	49,62
04/06/2026	387.379	0,12%	49,72	49,68	50,75	49,76
03/06/2026	608.293	4,37%	47,76	47,76	50,30	49,70