Sonae.com SGPS SA (SNC)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
21/10/2022	11.686	0,27%	1,86	1,86	1,865	1,86
20/10/2022	8.497	1,37%	1,82	1,82	1,86	1,855
19/10/2022	6.591	0,00%	1,84	1,82	1,84	1,83
18/10/2022	75	1,11%	1,83	1,83	1,83	1,83
17/10/2022	860	-1,09%	1,81	1,81	1,81	1,81
14/10/2022	31.569	-0,54%	1,845	1,795	1,845	1,83
13/10/2022	451	0,00%	1,84	1,84	1,84	1,84
12/10/2022	5.500	1,66%	1,845	1,84	1,845	1,84
11/10/2022	19.410	-2,43%	1,77	1,725	1,815	1,81
10/10/2022	3.540	2,77%	1,765	1,765	1,855	1,855
07/10/2022	7.079	-0,28%	1,805	1,805	1,805	1,805
06/10/2022	7.079	-0,28%	1,805	1,805	1,805	1,805
05/10/2022	1	-2,16%	1,81	1,81	1,81	1,81
04/10/2022	346	2,49%	1,805	1,805	1,85	1,85
03/10/2022	1.940	-0,55%	1,82	1,805	1,83	1,805
30/09/2022	2.112	-2,68%	1,805	1,805	1,815	1,815
29/09/2022	32.063	1,64%	1,88	1,765	1,88	1,865
28/09/2022	13.082	2,51%	1,785	1,76	1,835	1,835
27/09/2022	11.124	-3,24%	1,845	1,785	1,845	1,79
26/09/2022	6.142	0,00%	1,845	1,765	1,85	1,85
23/09/2022	9.573	0,54%	1,78	1,765	1,85	1,85
22/09/2022	1.874	0,82%	1,81	1,81	1,84	1,84
21/09/2022	12.656	-2,41%	1,82	1,795	1,825	1,825
20/09/2022	2	3,60%	1,87	1,87	1,87	1,87
19/09/2022	1.064	-1,37%	1,805	1,805	1,805	1,805
16/09/2022	8.271	-0,54%	1,83	1,83	1,86	1,83
15/09/2022	2.914	1,66%	1,825	1,82	1,84	1,84
14/09/2022	3.492	-1,90%	1,865	1,805	1,865	1,81
13/09/2022	7.070	-0,27%	1,83	1,805	1,875	1,845
12/09/2022	250	-1,60%	1,85	1,85	1,85	1,85
09/09/2022	8	2,17%	1,88	1,88	1,88	1,88
08/09/2022	1.729	0,55%	1,88	1,84	1,88	1,84
07/09/2022	2.593	0,00%	1,83	1,83	1,885	1,83
06/09/2022	5.100	0,00%	1,83	1,83	1,835	1,83
05/09/2022	46	-2,92%	1,83	1,83	1,83	1,83
02/09/2022	27.804	4,72%	1,875	1,875	1,885	1,885
01/09/2022	27.804	4,72%	1,875	1,875	1,885	1,885
31/08/2022	13.138	-2,17%	1,88	1,79	1,88	1,80
30/08/2022	9.097	-1,08%	1,835	1,835	1,875	1,84
29/08/2022	9.097	-1,08%	1,835	1,835	1,875	1,84
26/08/2022	1.892	1,09%	1,865	1,84	1,865	1,86
25/08/2022	1.035	-0,27%	1,85	1,84	1,85	1,84
24/08/2022	84	-1,07%	1,83	1,83	1,845	1,845
23/08/2022	1.788	1,64%	1,835	1,835	1,865	1,865
22/08/2022	5.080	-2,13%	1,87	1,825	1,88	1,835
19/08/2022	50	1,90%	1,875	1,875	1,875	1,875
18/08/2022	1.200	0,00%	1,84	1,84	1,84	1,84
17/08/2022	800	0,55%	1,84	1,84	1,84	1,84
16/08/2022	4.812	-0,27%	1,835	1,83	1,835	1,83
15/08/2022	80	0,00%	1,83	1,83	1,835	1,835
12/08/2022	2.392	-2,39%	1,88	1,82	1,88	1,835
11/08/2022	8.626	-0,79%	1,83	1,81	1,88	1,88
10/08/2022	10.753	0,80%	1,87	1,815	1,895	1,895
09/08/2022	10.753	0,80%	1,87	1,815	1,895	1,895
08/08/2022	2.500	0,27%	1,875	1,875	1,88	1,88
05/08/2022	1.003	0,81%	1,79	1,79	1,875	1,875
04/08/2022	274	3,91%	1,80	1,80	1,86	1,86
03/08/2022	24.000	-4,02%	1,835	1,72	1,835	1,79
02/08/2022	11.287	-2,61%	1,835	1,83	1,90	1,865
01/08/2022	11.287	-2,61%	1,835	1,83	1,90	1,865
29/07/2022	36.975	2,41%	1,85	1,805	1,93	1,915
28/07/2022	3.410	0,00%	1,86	1,79	1,87	1,87
27/07/2022	2.682	1,08%	1,80	1,80	1,87	1,87
26/07/2022	2.682	1,08%	1,80	1,80	1,87	1,87
25/07/2022	2.682	1,08%	1,80	1,80	1,87	1,87
22/07/2022	20.695	0,82%	1,80	1,775	1,85	1,85
21/07/2022	10.209	-0,27%	1,825	1,825	1,84	1,835
20/07/2022	6.084	0,55%	1,78	1,78	1,84	1,84
19/07/2022	3.454	0,55%	1,83	1,83	1,83	1,83
18/07/2022	1.020	0,00%	1,78	1,78	1,82	1,82
15/07/2022	1.194	-0,55%	1,77	1,77	1,82	1,82
14/07/2022	328	0,00%	1,825	1,825	1,83	1,83
13/07/2022	170	3,10%	1,825	1,825	1,83	1,83
12/07/2022	170	0,00%	1,77	1,77	1,775	1,775
11/07/2022	43	-3,53%	1,84	1,775	1,84	1,775
08/07/2022	3.260	0,27%	1,835	1,835	1,84	1,84
07/07/2022	117	0,00%	1,80	1,80	1,835	1,835
06/07/2022	16.050	2,23%	1,76	1,76	1,835	1,835
05/07/2022	1.784	-3,75%	1,845	1,795	1,845	1,795
04/07/2022	60	-0,27%	1,80	1,80	1,865	1,865
01/07/2022	60	-0,27%	1,80	1,80	1,865	1,865
30/06/2022	10.822	2,47%	1,845	1,75	1,87	1,87
29/06/2022	1.256	-1,62%	1,855	1,825	1,855	1,825
28/06/2022	13.290	1,64%	1,825	1,825	1,855	1,855
27/06/2022	4.516	1,39%	1,81	1,81	1,845	1,825
24/06/2022	172	0,28%	1,795	1,795	1,80	1,80
23/06/2022	551	-1,37%	1,80	1,795	1,825	1,795
22/06/2022	2.020	-1,62%	1,845	1,82	1,845	1,82
21/06/2022	9.561	0,27%	1,825	1,825	1,855	1,85
20/06/2022	4.938	-0,27%	1,805	1,805	1,85	1,845
17/06/2022	6.416	0,82%	1,84	1,83	1,85	1,85
16/06/2022	13.369	0,55%	1,85	1,825	1,89	1,835
15/06/2022	13.369	0,55%	1,85	1,825	1,89	1,835
14/06/2022	48.791	-1,88%	1,86	1,815	1,86	1,825
13/06/2022	13.199	-2,11%	1,90	1,86	1,90	1,86
10/06/2022	16.107	-1,55%	1,92	1,895	1,92	1,90
09/06/2022	6.270	0,26%	1,93	1,93	1,935	1,93
08/06/2022	14.097	0,26%	1,92	1,915	1,93	1,925
07/06/2022	10.841	0,79%	1,93	1,91	1,95	1,92
06/06/2022	8.800	-2,06%	1,945	1,895	1,96	1,905