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 > >>
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
31/10/2025	343.456	-0,95%	48,32	47,54	48,58	48,04
30/10/2025	282.235	-2,26%	49,58	48,50	49,68	48,50
29/10/2025	248.462	-1,94%	50,40	49,56	50,55	49,62
28/10/2025	250.990	-0,78%	50,90	50,60	51,35	50,60
27/10/2025	338.430	-1,64%	51,60	50,95	51,70	51,00
24/10/2025	392.677	-0,38%	50,25	50,25	53,45	51,85
23/10/2025	879.339	-7,30%	51,30	49,20	53,35	52,05
22/10/2025	302.905	2,37%	54,90	54,60	56,55	56,15
21/10/2025	185.473	2,33%	53,70	53,55	54,90	54,85
20/10/2025	193.834	-1,92%	54,90	53,35	54,90	53,60
17/10/2025	174.278	0,92%	53,95	53,95	54,95	54,65
16/10/2025	250.996	1,03%	53,70	53,00	54,40	54,15
15/10/2025	226.405	0,00%	54,15	53,50	54,40	53,60
14/10/2025	223.995	0,47%	53,10	53,00	53,80	53,60
13/10/2025	267.464	2,60%	52,25	52,15	53,35	53,35
10/10/2025	432.966	-3,70%	53,85	52,00	54,60	52,00
09/10/2025	274.147	0,37%	54,50	53,55	55,70	54,00
08/10/2025	156.271	1,03%	53,00	53,00	53,80	53,80
07/10/2025	131.455	-0,37%	53,30	53,15	53,75	53,25
06/10/2025	181.821	-2,37%	54,75	52,90	54,75	53,45
03/10/2025	128.374	0,46%	54,50	54,15	54,75	54,75
02/10/2025	181.960	1,11%	54,00	53,90	54,50	54,50
01/10/2025	225.652	0,65%	53,30	53,30	54,30	53,90
30/09/2025	244.511	-0,47%	53,55	53,05	53,90	53,55
29/09/2025	224.236	-2,45%	55,00	53,45	55,05	53,80
26/09/2025	308.243	2,13%	54,10	54,10	55,35	55,15
25/09/2025	253.765	1,31%	53,15	53,15	54,30	54,00
24/09/2025	145.806	1,24%	52,65	52,50	53,65	53,30
23/09/2025	111.910	0,77%	52,25	52,25	53,20	52,65
22/09/2025	150.762	-0,38%	52,30	52,25	53,30	52,25
19/09/2025	718.042	0,19%	52,30	52,20	52,85	52,45
18/09/2025	124.734	-0,19%	52,55	52,05	52,80	52,35
17/09/2025	182.703	0,58%	52,35	52,20	52,65	52,45
16/09/2025	180.277	0,58%	51,80	51,40	52,15	52,15
15/09/2025	116.666	-1,14%	52,55	51,85	52,90	51,85
12/09/2025	112.774	0,38%	52,40	52,20	52,85	52,45
11/09/2025	167.890	0,38%	51,85	51,30	52,50	52,25
10/09/2025	99.139	-0,48%	52,40	52,05	52,95	52,05
09/09/2025	134.751	0,10%	52,40	52,30	53,05	52,30
08/09/2025	141.900	-0,19%	52,30	51,90	52,75	52,25
05/09/2025	137.814	0,48%	52,10	52,05	52,70	52,35
04/09/2025	184.837	0,10%	52,05	51,90	52,85	52,10
03/09/2025	207.197	1,07%	51,50	51,20	52,65	52,05
02/09/2025	200.549	-0,58%	51,75	51,45	51,85	51,50
01/09/2025	84.274	0,98%	51,35	51,35	51,90	51,80
29/08/2025	183.671	-0,58%	51,65	51,30	52,00	51,30
28/08/2025	132.632	1,58%	50,75	50,75	51,90	51,60
27/08/2025	292.091	-2,68%	51,35	50,55	51,45	50,80
26/08/2025	421.490	-1,70%	52,55	51,65	52,80	52,20
25/08/2025	83.924	-1,48%	54,00	53,10	54,05	53,10
22/08/2025	95.288	1,41%	53,05	53,05	54,05	53,90
21/08/2025	143.937	-1,02%	53,55	52,65	53,55	53,15
20/08/2025	84.157	-0,46%	53,75	53,35	53,95	53,70
19/08/2025	155.071	1,70%	53,10	53,10	54,10	53,95