Sonae.com SGPS SA (SNC)
Exportar para Excel
1 2 3 4 5 > >> |
20-05-2024 |
2.456 |
-2,40%
|
2,44
|
2,44
|
2,50
|
2,44
|
17-05-2024 |
471 |
-0,79%
|
2,44
|
2,44
|
2,50
|
2,50
|
16-05-2024 |
1.838 |
1,61%
|
2,40
|
2,40
|
2,56
|
2,52
|
15-05-2024 |
466 |
0,00%
|
2,48
|
2,48
|
2,48
|
2,48
|
14-05-2024 |
468 |
4,20%
|
2,34
|
2,34
|
2,48
|
2,48
|
13-05-2024 |
210 |
0,00%
|
2,54
|
2,44
|
2,54
|
2,44
|
10-05-2024 |
625 |
0,00%
|
2,46
|
2,44
|
2,50
|
2,44
|
09-05-2024 |
533 |
0,83%
|
2,60
|
2,44
|
2,60
|
2,44
|
08-05-2024 |
1.325 |
-3,97%
|
2,50
|
2,42
|
2,54
|
2,42
|
07-05-2024 |
29 |
0,80%
|
2,50
|
2,50
|
2,52
|
2,52
|
06-05-2024 |
1.269 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
03-05-2024 |
9.382 |
-0,79%
|
2,58
|
2,50
|
2,58
|
2,50
|
02-05-2024 |
1.200 |
-0,79%
|
2,50
|
2,50
|
2,58
|
2,52
|
01-05-2024 |
0 |
1,60%
|
2,26
|
2,26
|
2,56
|
2,54
|
30-04-2024 |
0 |
1,60%
|
2,26
|
2,26
|
2,56
|
2,54
|
29-04-2024 |
1.632 |
1,60%
|
2,26
|
2,26
|
2,56
|
2,54
|
26-04-2024 |
0 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
25-04-2024 |
1.084 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
24-04-2024 |
266 |
0,00%
|
2,50
|
2,50
|
2,50
|
2,50
|
23-04-2024 |
1.500 |
-0,79%
|
2,54
|
2,50
|
2,54
|
2,50
|
22-04-2024 |
650 |
0,00%
|
2,52
|
2,52
|
2,52
|
2,52
|
19-04-2024 |
809 |
-3,08%
|
2,52
|
2,52
|
2,52
|
2,52
|
18-04-2024 |
1.507 |
4,00%
|
2,52
|
2,52
|
2,60
|
2,60
|
17-04-2024 |
80 |
-4,58%
|
2,50
|
2,50
|
2,50
|
2,50
|
16-04-2024 |
0 |
0,00%
|
2,50
|
2,50
|
2,62
|
2,62
|
15-04-2024 |
30 |
0,00%
|
2,50
|
2,50
|
2,62
|
2,62
|
12-04-2024 |
53 |
1,55%
|
2,58
|
2,58
|
2,62
|
2,62
|
11-04-2024 |
1.647 |
1,58%
|
2,44
|
2,44
|
2,58
|
2,58
|
10-04-2024 |
10 |
0,00%
|
2,54
|
2,54
|
2,54
|
2,54
|
09-04-2024 |
6.693 |
-0,78%
|
2,54
|
2,52
|
2,54
|
2,54
|
08-04-2024 |
100 |
-1,54%
|
2,56
|
2,56
|
2,56
|
2,56
|
05-04-2024 |
2.010 |
3,18%
|
2,56
|
2,56
|
2,60
|
2,60
|
04-04-2024 |
10 |
-5,26%
|
2,52
|
2,52
|
2,52
|
2,52
|
03-04-2024 |
1.107 |
4,72%
|
2,52
|
2,52
|
2,66
|
2,66
|
02-04-2024 |
1.047 |
-2,31%
|
2,54
|
2,54
|
2,54
|
2,54
|
01-04-2024 |
0 |
-0,38%
|
2,52
|
2,52
|
2,60
|
2,60
|
28-03-2024 |
256 |
-0,38%
|
2,52
|
2,52
|
2,60
|
2,60
|
27-03-2024 |
3 |
0,00%
|
2,61
|
2,61
|
2,61
|
2,61
|
26-03-2024 |
5.010 |
3,98%
|
2,58
|
2,58
|
2,61
|
2,61
|
25-03-2024 |
0 |
0,40%
|
2,51
|
2,50
|
2,51
|
2,51
|
22-03-2024 |
2.240 |
0,40%
|
2,51
|
2,50
|
2,51
|
2,51
|
21-03-2024 |
2.001 |
-3,48%
|
2,60
|
2,50
|
2,60
|
2,50
|
20-03-2024 |
628 |
3,19%
|
2,51
|
2,50
|
2,59
|
2,59
|
19-03-2024 |
20 |
0,00%
|
2,51
|
2,51
|
2,51
|
2,51
|
18-03-2024 |
2.724 |
-3,46%
|
2,51
|
2,50
|
2,51
|
2,51
|
15-03-2024 |
18.292 |
-1,14%
|
2,62
|
2,41
|
2,62
|
2,60
|
14-03-2024 |
1.144 |
0,00%
|
2,70
|
2,63
|
2,70
|
2,63
|
13-03-2024 |
326 |
0,00%
|
2,70
|
2,63
|
2,70
|
2,63
|
12-03-2024 |
0 |
-0,38%
|
2,64
|
2,63
|
2,64
|
2,63
|
11-03-2024 |
260 |
-0,38%
|
2,64
|
2,63
|
2,64
|
2,63
|
08-03-2024 |
90 |
-2,22%
|
2,64
|
2,64
|
2,64
|
2,64
|
07-03-2024 |
511 |
2,27%
|
2,71
|
2,70
|
2,71
|
2,70
|
06-03-2024 |
3.489 |
-2,22%
|
2,69
|
2,64
|
2,70
|
2,64
|
05-03-2024 |
0 |
-0,37%
|
2,70
|
2,70
|
2,70
|
2,70
|
04-03-2024 |
35 |
-0,37%
|
2,70
|
2,70
|
2,70
|
2,70
|
01-03-2024 |
2.047 |
0,37%
|
2,61
|
2,54
|
2,71
|
2,71
|
29-02-2024 |
703 |
3,45%
|
2,70
|
2,61
|
2,70
|
2,70
|
28-02-2024 |
39 |
0,00%
|
2,61
|
2,61
|
2,61
|
2,61
|
27-02-2024 |
80 |
0,00%
|
2,61
|
2,61
|
2,61
|
2,61
|
26-02-2024 |
260 |
0,00%
|
2,61
|
2,61
|
2,61
|
2,61
|
23-02-2024 |
0 |
-0,38%
|
2,62
|
2,61
|
2,62
|
2,61
|
22-02-2024 |
160 |
-0,38%
|
2,62
|
2,61
|
2,62
|
2,61
|
21-02-2024 |
10 |
0,00%
|
2,62
|
2,62
|
2,62
|
2,62
|
20-02-2024 |
300 |
-0,38%
|
2,62
|
2,62
|
2,62
|
2,62
|
19-02-2024 |
2.094 |
-3,31%
|
2,62
|
2,62
|
2,74
|
2,63
|
16-02-2024 |
475 |
3,82%
|
2,62
|
2,62
|
2,72
|
2,72
|
15-02-2024 |
45 |
0,38%
|
2,62
|
2,62
|
2,62
|
2,62
|
14-02-2024 |
10 |
-0,76%
|
2,61
|
2,61
|
2,61
|
2,61
|
13-02-2024 |
500 |
0,00%
|
2,63
|
2,63
|
2,63
|
2,63
|
12-02-2024 |
5 |
-0,76%
|
2,63
|
2,63
|
2,63
|
2,63
|
09-02-2024 |
350 |
-3,29%
|
2,73
|
2,65
|
2,73
|
2,65
|
08-02-2024 |
350 |
-3,29%
|
2,73
|
2,65
|
2,73
|
2,65
|
07-02-2024 |
2.141 |
8,30%
|
2,74
|
2,74
|
2,74
|
2,74
|
06-02-2024 |
295 |
-4,53%
|
2,65
|
2,53
|
2,65
|
2,53
|
05-02-2024 |
295 |
-4,53%
|
2,65
|
2,53
|
2,65
|
2,53
|
02-02-2024 |
123 |
1,53%
|
2,65
|
2,65
|
2,65
|
2,65
|
01-02-2024 |
20 |
-5,09%
|
2,61
|
2,61
|
2,61
|
2,61
|
31-01-2024 |
2 |
4,56%
|
2,75
|
2,75
|
2,75
|
2,75
|
30-01-2024 |
256 |
0,00%
|
2,75
|
2,63
|
2,75
|
2,63
|
29-01-2024 |
256 |
0,00%
|
2,75
|
2,63
|
2,75
|
2,63
|
26-01-2024 |
1.510 |
-1,13%
|
2,63
|
2,63
|
2,63
|
2,63
|
25-01-2024 |
650 |
0,38%
|
2,65
|
2,65
|
2,66
|
2,66
|
24-01-2024 |
4.543 |
-4,33%
|
2,67
|
2,65
|
2,68
|
2,65
|
23-01-2024 |
111 |
4,53%
|
2,68
|
2,68
|
2,77
|
2,77
|
22-01-2024 |
107 |
0,00%
|
2,65
|
2,65
|
2,65
|
2,65
|
19-01-2024 |
105 |
-4,33%
|
2,65
|
2,65
|
2,65
|
2,65
|
18-01-2024 |
1.462 |
-0,36%
|
2,64
|
2,64
|
2,77
|
2,77
|
17-01-2024 |
1.462 |
-0,36%
|
2,64
|
2,64
|
2,77
|
2,77
|
16-01-2024 |
1.462 |
-0,36%
|
2,64
|
2,64
|
2,77
|
2,77
|
15-01-2024 |
11.600 |
5,70%
|
2,63
|
2,63
|
2,78
|
2,78
|
12-01-2024 |
269 |
-2,95%
|
2,70
|
2,63
|
2,70
|
2,63
|
11-01-2024 |
3.643 |
-0,73%
|
2,72
|
2,71
|
2,72
|
2,71
|
10-01-2024 |
1.932 |
-0,37%
|
2,73
|
2,72
|
2,74
|
2,73
|
09-01-2024 |
200 |
0,37%
|
2,74
|
2,74
|
2,74
|
2,74
|
08-01-2024 |
1.299 |
-0,37%
|
2,76
|
2,73
|
2,76
|
2,73
|
05-01-2024 |
20 |
0,00%
|
2,74
|
2,74
|
2,74
|
2,74
|
04-01-2024 |
77 |
0,74%
|
2,74
|
2,74
|
2,75
|
2,74
|
03-01-2024 |
916 |
-2,86%
|
2,71
|
2,71
|
2,80
|
2,72
|
02-01-2024 |
916 |
-2,86%
|
2,71
|
2,71
|
2,80
|
2,72
|
29-12-2023 |
28.759 |
2,56%
|
2,72
|
2,72
|
2,80
|
2,80
|