Sonae.com SGPS SA (SNC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 19/12/2024 |
3.389 |
-1,80%
|
2,22
|
2,18
|
2,22
|
2,18
|
| 18/12/2024 |
0 |
0,00%
|
2,22
|
2,22
|
2,22
|
2,22
|
| 17/12/2024 |
1.992 |
-0,89%
|
2,24
|
2,22
|
2,26
|
2,22
|
| 16/12/2024 |
922 |
0,00%
|
2,24
|
2,24
|
2,24
|
2,24
|
| 13/12/2024 |
1.239 |
0,90%
|
2,22
|
2,22
|
2,24
|
2,24
|
| 12/12/2024 |
8.856 |
-3,48%
|
2,30
|
2,06
|
2,30
|
2,22
|
| 11/12/2024 |
9.334 |
0,00%
|
2,32
|
2,26
|
2,32
|
2,30
|
| 10/12/2024 |
7.382 |
-0,86%
|
2,38
|
2,26
|
2,38
|
2,30
|
| 09/12/2024 |
0 |
-2,52%
|
2,34
|
2,32
|
2,34
|
2,32
|
| 06/12/2024 |
1.290 |
-2,52%
|
2,34
|
2,32
|
2,34
|
2,32
|
| 05/12/2024 |
0 |
0,00%
|
2,36
|
2,36
|
2,38
|
2,38
|
| 04/12/2024 |
4.001 |
0,00%
|
2,36
|
2,36
|
2,38
|
2,38
|
| 03/12/2024 |
7.920 |
-0,83%
|
2,38
|
2,32
|
2,38
|
2,38
|
| 28/11/2024 |
180 |
0,00%
|
2,34
|
2,34
|
2,40
|
2,40
|
| 27/11/2024 |
2.140 |
2,56%
|
2,34
|
2,34
|
2,40
|
2,40
|
| 26/11/2024 |
14.774 |
-3,31%
|
2,40
|
2,28
|
2,42
|
2,34
|
| 25/11/2024 |
2.436 |
-0,82%
|
2,42
|
2,40
|
2,46
|
2,42
|
| 22/11/2024 |
188 |
0,00%
|
2,40
|
2,40
|
2,44
|
2,44
|
| 21/11/2024 |
3.100 |
1,67%
|
2,38
|
2,38
|
2,44
|
2,44
|
| 20/11/2024 |
8.383 |
-1,64%
|
2,44
|
2,40
|
2,44
|
2,40
|
| 19/11/2024 |
3.159 |
-1,61%
|
2,42
|
2,42
|
2,44
|
2,44
|
| 18/11/2024 |
17.183 |
3,33%
|
2,40
|
2,40
|
2,54
|
2,48
|
| 15/11/2024 |
40 |
-4,00%
|
2,40
|
2,40
|
2,40
|
2,40
|
| 14/11/2024 |
632 |
4,17%
|
2,40
|
2,40
|
2,50
|
2,50
|
| 13/11/2024 |
1.092 |
-3,23%
|
2,40
|
2,40
|
2,42
|
2,40
|
| 12/11/2024 |
5.184 |
-0,80%
|
2,28
|
2,28
|
2,50
|
2,48
|
| 11/11/2024 |
1.452 |
0,00%
|
2,26
|
2,26
|
2,52
|
2,50
|
| 08/11/2024 |
217 |
2,46%
|
2,46
|
2,34
|
2,50
|
2,50
|
| 07/11/2024 |
5.054 |
1,67%
|
2,56
|
2,42
|
2,56
|
2,44
|
| 06/11/2024 |
1.144 |
-4,76%
|
2,42
|
2,40
|
2,42
|
2,40
|
| 05/11/2024 |
59 |
2,44%
|
2,56
|
2,52
|
2,56
|
2,52
|
| 04/11/2024 |
1.140 |
-3,15%
|
2,46
|
2,46
|
2,46
|
2,46
|
| 01/11/2024 |
190 |
2,42%
|
2,42
|
2,42
|
2,54
|
2,54
|
| 31/10/2024 |
200 |
-2,36%
|
2,48
|
2,48
|
2,48
|
2,48
|
| 30/10/2024 |
1.000 |
4,10%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 29/10/2024 |
80 |
-4,69%
|
2,44
|
2,44
|
2,44
|
2,44
|
| 28/10/2024 |
174 |
2,40%
|
2,50
|
2,44
|
2,56
|
2,56
|
| 25/10/2024 |
2.055 |
-1,58%
|
2,42
|
2,42
|
2,56
|
2,50
|
| 24/10/2024 |
13.117 |
1,60%
|
2,42
|
2,42
|
2,54
|
2,54
|
| 22/10/2024 |
3.474 |
0,00%
|
2,48
|
2,42
|
2,50
|
2,50
|
| 21/10/2024 |
3 |
0,81%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 18/10/2024 |
1.178 |
0,00%
|
2,48
|
2,48
|
2,50
|
2,48
|
| 17/10/2024 |
13.852 |
-3,88%
|
2,50
|
2,46
|
2,50
|
2,48
|
| 16/10/2024 |
4.529 |
2,38%
|
2,52
|
2,50
|
2,58
|
2,58
|
| 14/10/2024 |
3.701 |
-2,33%
|
2,58
|
2,52
|
2,58
|
2,52
|
| 11/10/2024 |
499 |
0,00%
|
2,58
|
2,54
|
2,58
|
2,58
|
| 10/10/2024 |
3 |
0,00%
|
2,58
|
2,58
|
2,58
|
2,58
|
| 09/10/2024 |
29 |
2,38%
|
2,58
|
2,58
|
2,58
|
2,58
|
| 08/10/2024 |
114 |
0,00%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 07/10/2024 |
954 |
-0,79%
|
2,54
|
2,52
|
2,54
|
2,52
|
| 04/10/2024 |
30 |
0,00%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 03/10/2024 |
15 |
0,00%
|
2,52
|
2,52
|
2,54
|
2,54
|
| 02/10/2024 |
670 |
0,79%
|
2,58
|
2,54
|
2,58
|
2,54
|
| 30/09/2024 |
20 |
-2,33%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 27/09/2024 |
2.723 |
2,38%
|
2,56
|
2,56
|
2,58
|
2,58
|
| 26/09/2024 |
7.668 |
-0,79%
|
2,56
|
2,52
|
2,58
|
2,52
|
| 25/09/2024 |
1.253 |
-3,05%
|
2,62
|
2,54
|
2,62
|
2,54
|
| 24/09/2024 |
109 |
1,55%
|
2,52
|
2,52
|
2,62
|
2,62
|
| 19/09/2024 |
2.928 |
1,58%
|
2,54
|
2,54
|
2,58
|
2,58
|
| 18/09/2024 |
90 |
0,00%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 17/09/2024 |
5 |
0,00%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 16/09/2024 |
557 |
0,00%
|
2,52
|
2,52
|
2,54
|
2,54
|
| 13/09/2024 |
716 |
0,79%
|
2,54
|
2,54
|
2,54
|
2,54
|
| 12/09/2024 |
1.250 |
-2,33%
|
2,54
|
2,52
|
2,54
|
2,52
|
| 11/09/2024 |
5.158 |
2,38%
|
2,54
|
2,54
|
2,60
|
2,58
|
| 10/09/2024 |
60 |
-0,79%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 09/09/2024 |
84 |
-4,51%
|
2,52
|
2,52
|
2,62
|
2,54
|
| 06/09/2024 |
250 |
3,91%
|
2,52
|
2,52
|
2,66
|
2,66
|
| 05/09/2024 |
4.412 |
-3,76%
|
2,54
|
2,54
|
2,64
|
2,56
|
| 04/09/2024 |
25 |
-1,48%
|
2,68
|
2,66
|
2,68
|
2,66
|
| 03/09/2024 |
4.176 |
8,00%
|
2,54
|
2,54
|
2,70
|
2,70
|
| 02/09/2024 |
510 |
-1,58%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 30/08/2024 |
586 |
1,60%
|
2,50
|
2,50
|
2,54
|
2,54
|
| 27/08/2024 |
49 |
-0,79%
|
2,50
|
2,50
|
2,50
|
2,50
|
| 26/08/2024 |
2.440 |
-0,79%
|
2,46
|
2,46
|
2,54
|
2,52
|
| 23/08/2024 |
142 |
2,42%
|
2,48
|
2,48
|
2,54
|
2,54
|
| 21/08/2024 |
667 |
-0,80%
|
2,50
|
2,48
|
2,50
|
2,48
|
| 19/08/2024 |
5.252 |
-0,79%
|
2,48
|
2,48
|
2,50
|
2,50
|
| 16/08/2024 |
4.540 |
0,00%
|
2,50
|
2,50
|
2,52
|
2,52
|
| 15/08/2024 |
11.411 |
0,00%
|
2,54
|
2,52
|
2,54
|
2,52
|
| 14/08/2024 |
20 |
-2,33%
|
2,52
|
2,52
|
2,52
|
2,52
|
| 13/08/2024 |
2.538 |
4,03%
|
2,48
|
2,48
|
2,58
|
2,58
|
| 12/08/2024 |
80 |
-5,34%
|
2,48
|
2,48
|
2,48
|
2,48
|
| 08/08/2024 |
1.560 |
0,77%
|
2,48
|
2,48
|
2,62
|
2,62
|
| 06/08/2024 |
946 |
4,84%
|
2,58
|
2,48
|
2,60
|
2,60
|
| 05/08/2024 |
3.045 |
-5,34%
|
2,50
|
2,46
|
2,50
|
2,48
|
| 02/08/2024 |
627 |
0,00%
|
2,62
|
2,62
|
2,62
|
2,62
|
| 01/08/2024 |
655 |
0,00%
|
2,60
|
2,60
|
2,62
|
2,62
|
| 31/07/2024 |
690 |
0,00%
|
2,60
|
2,60
|
2,62
|
2,62
|
| 30/07/2024 |
836 |
3,15%
|
2,54
|
2,54
|
2,62
|
2,62
|
| 29/07/2024 |
125 |
-2,31%
|
2,60
|
2,54
|
2,60
|
2,54
|
