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 > >>
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
18/08/2025	135.186	0,09%	53,05	52,65	53,25	53,05
15/08/2025	169.164	1,34%	52,50	52,45	53,25	53,00
14/08/2025	175.349	-0,10%	52,40	52,05	52,60	52,30
13/08/2025	106.680	1,06%	51,85	51,65	52,40	52,35
12/08/2025	60.714	0,78%	51,35	51,35	51,85	51,80
11/08/2025	106.471	-1,06%	52,05	51,40	52,30	51,40
08/08/2025	137.602	-0,57%	52,50	51,95	52,90	51,95
07/08/2025	164.325	0,67%	51,80	51,80	52,50	52,25
06/08/2025	105.048	-0,58%	52,30	51,90	52,75	51,90
05/08/2025	115.346	0,29%	52,05	51,85	52,45	52,20
04/08/2025	99.704	-0,19%	52,30	51,95	52,50	52,05
01/08/2025	119.356	-0,29%	52,15	51,95	52,50	52,15
31/07/2025	115.879	1,36%	51,50	51,15	52,35	52,30
30/07/2025	111.785	0,59%	51,35	51,25	51,80	51,60
29/07/2025	141.641	-2,38%	52,35	51,30	52,40	51,30
28/07/2025	99.425	-1,32%	53,90	52,25	53,90	52,55
25/07/2025	126.118	0,09%	53,00	52,50	53,45	53,25
24/07/2025	163.861	0,09%	53,30	52,45	53,30	53,20
23/07/2025	171.101	1,53%	53,00	52,75	53,40	53,15
22/07/2025	272.004	0,58%	52,20	52,05	53,25	52,35
21/07/2025	206.380	1,36%	51,40	51,20	52,10	52,05
18/07/2025	173.575	1,08%	50,95	50,90	51,65	51,35
17/07/2025	153.736	0,30%	51,10	50,70	51,50	50,80
16/07/2025	113.791	-0,49%	50,75	50,60	51,15	50,65
15/07/2025	136.474	0,39%	50,95	50,75	51,60	50,90
14/07/2025	237.606	-0,78%	50,90	50,40	51,35	50,70
11/07/2025	173.603	-2,20%	52,00	51,00	52,15	51,10
10/07/2025	159.575	0,48%	51,85	51,55	52,55	52,25
09/07/2025	193.456	0,29%	51,85	51,85	52,60	52,00
08/07/2025	163.041	0,10%	51,65	51,10	52,00	51,85
07/07/2025	120.914	-1,15%	52,15	51,80	52,35	51,80
04/07/2025	95.709	-0,76%	52,45	52,20	52,60	52,40
03/07/2025	181.386	-1,86%	54,00	52,80	54,25	52,80
02/07/2025	268.492	1,70%	53,15	52,50	53,95	53,80
01/07/2025	601.642	1,34%	52,20	50,20	53,45	52,90
30/06/2025	300.871	-1,42%	53,05	51,85	53,05	52,20
27/06/2025	285.980	1,93%	52,20	52,15	53,00	52,95
26/06/2025	186.277	0,58%	51,70	51,50	52,00	51,95
25/06/2025	165.147	-0,67%	51,80	51,55	52,25	51,65
24/06/2025	162.645	-0,10%	52,60	51,95	53,05	52,00
23/06/2025	163.722	0,29%	51,90	51,75	52,50	52,05
20/06/2025	640.950	-0,48%	52,00	51,50	52,60	51,90
19/06/2025	170.562	-1,97%	52,95	52,15	53,05	52,15
18/06/2025	393.500	-3,10%	54,60	52,70	54,65	53,20
17/06/2025	186.930	-1,26%	55,45	54,70	55,55	54,90
16/06/2025	166.453	0,18%	55,45	55,05	55,95	55,60