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 > >>
25/03/2026	324.061	2,17%	42,80	42,68	43,40	43,40
24/03/2026	181.760	1,10%	42,02	41,90	42,48	42,48
23/03/2026	234.526	1,30%	40,86	40,74	42,46	42,02
20/03/2026	633.301	-2,45%	42,64	41,48	42,90	41,48
19/03/2026	400.200	-1,62%	42,98	42,28	42,98	42,52
18/03/2026	294.013	-2,66%	44,36	43,22	44,44	43,22
17/03/2026	230.941	0,18%	44,20	44,00	44,40	44,40
16/03/2026	204.904	0,50%	44,10	43,76	44,32	44,32
13/03/2026	156.867	-0,59%	44,20	43,78	44,24	44,10
12/03/2026	242.686	1,42%	43,74	43,74	44,80	44,36
11/03/2026	211.961	-1,53%	44,50	43,44	44,74	43,74
10/03/2026	485.528	-1,38%	45,48	44,42	45,48	44,42
09/03/2026	451.369	0,31%	44,76	44,58	45,78	45,04
06/03/2026	207.590	-0,05%	45,04	44,64	45,34	44,90
05/03/2026	214.829	-0,84%	45,26	44,40	45,32	44,92
04/03/2026	326.605	0,35%	45,30	44,98	45,60	45,30
03/03/2026	335.346	-1,14%	45,62	44,98	45,74	45,14
02/03/2026	394.637	-1,60%	46,20	45,42	46,90	45,66
27/02/2026	676.850	-1,07%	46,80	45,62	46,82	46,40
26/02/2026	325.483	1,17%	46,22	45,46	47,00	46,90
25/02/2026	370.083	-2,11%	47,24	46,20	47,42	46,36
24/02/2026	208.361	-0,04%	47,26	47,06	48,02	47,36
23/02/2026	238.812	-0,84%	47,72	47,26	48,04	47,38
20/02/2026	312.994	0,55%	47,48	47,08	48,08	47,78
19/02/2026	306.686	0,89%	47,10	46,82	47,70	47,52
18/02/2026	301.921	-0,21%	47,20	46,94	47,34	47,10
17/02/2026	178.447	0,86%	46,70	46,70	47,70	47,20
16/02/2026	136.768	-0,55%	46,94	46,58	47,26	46,80
13/02/2026	428.577	1,03%	46,20	45,80	47,20	47,06
12/02/2026	458.206	0,39%	46,70	45,98	46,96	46,58
11/02/2026	398.068	-0,60%	46,54	45,62	46,70	46,40
10/02/2026	436.961	1,21%	46,48	46,12	46,94	46,68
09/02/2026	470.515	2,08%	45,56	45,22	46,16	46,12
06/02/2026	229.056	-0,57%	45,26	44,52	45,28	45,18
05/02/2026	457.427	-1,47%	45,76	44,14	45,98	45,44
04/02/2026	496.200	5,54%	44,02	44,02	46,70	46,12
03/02/2026	318.051	0,23%	43,70	43,06	43,96	43,70
02/02/2026	290.048	1,07%	43,34	43,30	43,90	43,60
30/01/2026	318.910	0,51%	42,98	42,96	43,58	43,14
29/01/2026	452.707	-0,19%	43,14	42,40	43,50	42,92
28/01/2026	294.781	1,90%	41,94	41,86	43,06	43,00
27/01/2026	397.745	-0,05%	42,30	42,08	42,62	42,20
26/01/2026	273.772	0,24%	42,20	41,68	42,36	42,22
23/01/2026	214.801	-1,08%	42,56	41,84	42,64	42,12
22/01/2026	302.170	2,36%	42,30	42,06	43,30	42,58
21/01/2026	335.636	0,39%	41,40	41,30	41,88	41,60
20/01/2026	388.011	0,15%	41,10	41,08	41,78	41,44
19/01/2026	185.282	-0,77%	41,50	41,38	42,04	41,38
16/01/2026	356.326	-0,29%	41,86	41,62	42,16	41,70
15/01/2026	327.832	0,00%	41,90	41,14	41,94	41,82
14/01/2026	379.131	-0,19%	41,90	41,60	42,38	41,82
13/01/2026	279.585	-0,62%	42,14	41,90	42,54	41,90
12/01/2026	254.398	-1,27%	42,60	42,10	42,88	42,16
09/01/2026	258.008	-1,61%	43,40	42,70	43,66	42,70
08/01/2026	465.389	-1,36%	44,10	42,00	44,40	43,40
07/01/2026	418.048	-0,99%	44,00	43,72	44,48	44,00
06/01/2026	351.774	1,51%	43,90	43,90	44,68	44,44
05/01/2026	271.453	1,86%	43,06	42,86	43,96	43,78
02/01/2026	307.287	-1,65%	43,60	42,58	43,72	42,98
31/12/2025	87.080	0,32%	43,62	43,50	43,78	43,70
30/12/2025	184.264	0,97%	43,20	43,12	43,76	43,56
29/12/2025	259.669	-1,51%	43,88	43,14	43,92	43,14
24/12/2025	62.326	0,51%	43,52	43,50	43,82	43,80
23/12/2025	348.442	-0,50%	43,88	43,42	44,18	43,58
22/12/2025	218.764	-0,41%	43,84	43,50	44,06	43,80
19/12/2025	1.168.642	-0,32%	43,94	43,76	44,26	43,98
18/12/2025	335.812	0,78%	46,54	44,12	46,96	44,12
17/12/2025	317.857	1,80%	45,58	45,32	46,62	46,46
16/12/2025	195.558	0,13%	45,60	45,54	46,22	45,64
15/12/2025	182.362	0,44%	45,38	45,34	45,72	45,58
12/12/2025	208.295	0,44%	45,20	44,78	45,38	45,38
11/12/2025	294.742	1,21%	44,62	44,44	45,42	45,18
10/12/2025	326.988	1,69%	44,00	43,94	45,04	44,64
09/12/2025	337.568	-1,35%	44,46	43,90	44,62	43,90
08/12/2025	312.163	-1,94%	44,90	44,24	45,08	44,50
05/12/2025	468.791	-0,66%	45,66	44,94	46,02	45,38
04/12/2025	457.704	2,47%	44,62	44,26	46,60	45,68
03/12/2025	379.103	0,27%	44,50	44,22	44,80	44,58
02/12/2025	184.686	-1,16%	45,00	44,26	45,20	44,46
01/12/2025	264.240	-1,23%	45,40	44,86	45,40	44,98
28/11/2025	253.902	-0,61%	45,90	45,20	45,94	45,54
27/11/2025	107.272	-0,69%	45,58	45,52	46,34	45,82
26/11/2025	230.251	-2,00%	47,30	45,90	47,34	46,14
25/11/2025	240.055	-0,17%	47,16	46,64	47,42	47,08
24/11/2025	535.802	-0,17%	47,10	47,02	47,84	47,16
21/11/2025	217.135	2,21%	46,32	46,18	47,26	47,24
20/11/2025	199.337	-1,07%	46,96	46,22	46,96	46,22
19/11/2025	216.854	1,70%	45,88	45,88	46,80	46,72
18/11/2025	288.638	-1,54%	46,34	45,94	46,54	45,94
17/11/2025	215.581	-0,51%	46,88	46,40	47,04	46,66
14/11/2025	255.793	-0,17%	46,80	46,68	47,24	46,90
13/11/2025	223.355	-0,04%	47,00	46,60	47,46	46,98
12/11/2025	273.325	0,64%	46,70	45,88	47,00	47,00
11/11/2025	197.246	2,23%	45,86	45,74	46,84	46,70
10/11/2025	155.946	-0,65%	46,36	45,48	46,42	45,68
07/11/2025	172.870	0,39%	45,90	45,22	46,26	45,98
06/11/2025	371.674	-2,30%	46,82	45,60	46,86	45,80
05/11/2025	275.949	-1,22%	47,16	46,62	47,36	46,88
04/11/2025	225.032	-0,55%	47,28	47,02	47,46	47,46
03/11/2025	256.233	-0,67%	47,92	47,16	48,18	47,72