BiG | O banco que entende os seus valores.

SOITEC Silicon On Insulator Technologies (SOI)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/07/2025	102.698	-0,26%	44,92	44,60	46,34	46,09
14/07/2025	69.887	-2,68%	46,27	46,00	46,69	46,21
11/07/2025	62.408	-2,04%	48,44	47,15	48,44	47,48
10/07/2025	57.721	2,04%	47,81	47,50	48,57	48,47
09/07/2025	99.790	-1,06%	48,36	47,14	48,40	47,50
08/07/2025	79.272	2,65%	46,95	46,39	48,54	48,01
07/07/2025	83.082	-1,64%	47,40	46,72	47,62	46,77
04/07/2025	77.748	-2,76%	48,18	47,11	48,25	47,55
03/07/2025	90.607	-2,00%	50,32	48,89	50,36	48,90
02/07/2025	159.037	7,82%	46,90	46,87	49,91	49,90
01/07/2025	102.801	-0,86%	46,56	45,90	46,92	46,28
30/06/2025	70.155	-1,89%	47,60	46,68	47,81	46,68
27/06/2025	82.481	2,35%	47,22	47,09	47,96	47,58
26/06/2025	74.075	0,35%	46,64	46,22	47,56	46,49
25/06/2025	87.139	0,37%	46,32	46,15	47,20	46,33
24/06/2025	160.563	5,41%	45,53	45,04	46,73	46,16
23/06/2025	74.763	0,11%	43,36	43,14	44,46	43,79
20/06/2025	144.302	-1,26%	44,55	43,33	45,14	43,74
19/06/2025	74.109	-3,36%	45,00	44,01	45,08	44,30
18/06/2025	85.278	-1,31%	46,80	45,54	46,80	45,84
17/06/2025	117.196	-1,51%	47,16	46,41	48,24	46,45
16/06/2025	86.184	3,08%	45,63	45,55	47,51	47,16
13/06/2025	235.266	-6,44%	46,35	45,48	47,11	45,75
12/06/2025	104.512	-2,04%	49,37	48,67	49,88	48,90
11/06/2025	159.516	4,68%	48,24	48,08	50,38	49,92
10/06/2025	104.290	0,72%	47,38	46,52	47,71	47,69
09/06/2025	73.948	1,50%	46,57	46,37	47,88	47,35
06/06/2025	191.147	-4,48%	48,56	46,65	49,13	46,65
05/06/2025	302.221	6,36%	46,23	45,95	49,17	48,84
04/06/2025	294.237	5,78%	43,68	43,60	46,60	45,92
03/06/2025	241.673	4,10%	41,42	41,05	43,94	43,41
02/06/2025	347.275	-3,96%	42,30	41,03	43,04	41,70
30/05/2025	514.552	-5,75%	44,33	43,42	45,26	43,42
29/05/2025	547.665	3,58%	45,15	45,10	47,80	46,07
28/05/2025	1.368.007	-21,75%	46,20	41,58	46,43	44,48
27/05/2025	153.584	4,18%	54,38	54,34	56,84	56,84
26/05/2025	93.779	3,57%	54,50	54,20	55,60	54,56
23/05/2025	120.996	-0,87%	52,26	51,50	54,50	52,68
22/05/2025	113.852	-1,59%	53,16	52,44	53,82	53,14
21/05/2025	92.666	0,45%	53,46	53,12	54,12	54,00
20/05/2025	96.640	0,22%	53,84	53,14	54,00	53,76
19/05/2025	152.151	-3,18%	54,76	53,22	54,94	53,64
16/05/2025	99.087	-3,92%	57,64	55,36	57,66	55,40
15/05/2025	75.102	-0,55%	57,38	56,74	58,02	57,66
14/05/2025	124.524	-0,21%	58,54	57,60	58,94	57,98
13/05/2025	117.062	2,54%	57,08	56,56	58,28	58,10
12/05/2025	176.218	6,91%	53,62	53,62	56,80	56,66
09/05/2025	85.727	0,99%	52,90	52,48	53,40	53,00
08/05/2025	97.409	2,22%	51,80	51,38	53,06	52,48
07/05/2025	87.648	0,90%	50,48	49,75	51,34	51,34
06/05/2025	60.851	-0,39%	50,90	50,16	51,50	50,88
05/05/2025	65.846	-2,30%	52,24	51,08	52,38	51,08
02/05/2025	133.682	5,38%	50,38	50,28	52,28	52,28
30/04/2025	89.853	0,02%	49,43	48,80	50,70	49,61
29/04/2025	79.856	0,59%	49,55	48,97	50,20	49,60
28/04/2025	81.008	-0,79%	49,89	49,29	50,70	49,31
25/04/2025	91.313	0,96%	49,55	49,06	50,54	49,70
24/04/2025	101.078	3,21%	47,66	47,40	49,50	49,23
23/04/2025	159.753	3,72%	46,91	46,67	49,30	47,70
22/04/2025	74.151	0,39%	45,84	44,75	46,11	45,99
17/04/2025	60.649	0,37%	45,71	45,15	46,06	45,81
16/04/2025	88.698	-1,85%	45,10	44,34	45,70	45,64
15/04/2025	104.289	1,09%	46,24	45,56	46,82	46,50
14/04/2025	148.488	5,55%	46,00	45,57	46,96	46,00
11/04/2025	193.543	1,99%	43,45	42,63	44,33	43,58
10/04/2025	401.094	4,40%	47,53	42,73	49,30	42,73
09/04/2025	238.041	-8,48%	42,99	40,93	43,72	40,93
08/04/2025	226.045	2,19%	44,96	43,80	46,11	44,72
07/04/2025	312.812	-4,58%	41,76	40,27	45,88	43,76
04/04/2025	294.133	-0,91%	46,00	44,16	47,02	45,86
03/04/2025	281.926	-9,26%	49,80	46,28	50,70	46,28
02/04/2025	140.519	3,20%	49,40	48,64	51,00	51,00
01/04/2025	110.669	0,86%	49,54	48,90	50,30	49,42
31/03/2025	179.584	-4,39%	50,65	49,00	51,00	49,00
28/03/2025	135.124	-3,03%	52,50	51,25	53,15	51,25
27/03/2025	192.867	-3,47%	54,00	52,85	54,60	52,85
26/03/2025	119.321	-2,23%	56,00	54,70	56,00	54,75
25/03/2025	107.270	-0,71%	56,50	55,25	56,80	56,00
24/03/2025	130.217	-0,09%	56,70	55,75	56,95	56,40
21/03/2025	601.890	-1,31%	56,95	55,50	56,95	56,45
20/03/2025	126.304	0,09%	57,50	56,10	58,20	57,20
19/03/2025	151.719	-1,30%	57,65	57,10	59,00	57,15
18/03/2025	131.058	1,22%	57,60	56,80	59,30	57,90
17/03/2025	164.441	1,51%	56,65	56,10	58,30	57,20
14/03/2025	126.302	0,72%	55,85	55,35	57,15	56,35
13/03/2025	191.262	-1,93%	56,75	54,90	57,00	55,95
12/03/2025	147.015	0,35%	57,60	56,35	57,80	57,05
11/03/2025	177.193	-2,07%	58,00	56,15	59,55	56,85
10/03/2025	158.172	-1,02%	59,35	57,00	60,30	58,05
07/03/2025	120.466	-2,33%	60,05	58,05	60,15	58,65
06/03/2025	250.795	6,76%	57,05	57,05	60,90	60,05
05/03/2025	166.563	0,81%	56,95	55,80	57,40	56,25
04/03/2025	234.872	-2,96%	56,60	54,80	57,20	55,80
03/03/2025	198.255	-0,35%	57,35	55,85	58,40	57,50
28/02/2025	172.371	-0,77%	56,45	55,30	57,70	57,70
27/02/2025	135.146	-1,69%	58,50	58,00	59,50	58,15
26/02/2025	165.527	0,42%	58,95	58,20	59,65	59,15
25/02/2025	165.132	-5,46%	61,40	58,85	62,05	58,90
24/02/2025	97.281	0,08%	62,50	61,70	63,55	62,30
21/02/2025	137.606	-0,64%	63,25	61,90	64,20	62,25