BiG | O banco que entende os seus valores.

Sonae SGPS SA (SON)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
10/02/2026	1.530.229	-0,21%	1,876	1,854	1,888	1,868
09/02/2026	1.813.603	1,63%	1,836	1,83	1,88	1,872
06/02/2026	1.087.671	0,33%	1,828	1,822	1,842	1,842
05/02/2026	2.117.660	-0,54%	1,846	1,816	1,846	1,836
04/02/2026	1.755.292	1,76%	1,814	1,808	1,856	1,846
03/02/2026	1.475.830	0,78%	1,804	1,79	1,816	1,814
02/02/2026	1.282.487	1,70%	1,774	1,762	1,804	1,80
30/01/2026	1.085.443	0,45%	1,768	1,762	1,778	1,77
29/01/2026	1.416.577	0,11%	1,764	1,754	1,776	1,762
28/01/2026	2.234.076	-0,23%	1,762	1,738	1,774	1,76
27/01/2026	1.349.647	0,46%	1,754	1,752	1,772	1,764
26/01/2026	929.822	0,34%	1,752	1,748	1,764	1,756
23/01/2026	916.596	-0,68%	1,752	1,738	1,762	1,75
22/01/2026	2.101.283	1,85%	1,736	1,736	1,772	1,762
21/01/2026	1.565.304	-0,58%	1,738	1,71	1,738	1,73
20/01/2026	1.241.364	-0,80%	1,754	1,73	1,754	1,74
19/01/2026	2.927.336	1,51%	1,724	1,718	1,774	1,754
16/01/2026	1.776.133	0,12%	1,728	1,714	1,742	1,728
15/01/2026	2.491.387	3,73%	1,672	1,658	1,726	1,726
14/01/2026	1.287.251	0,24%	1,658	1,638	1,664	1,664
13/01/2026	1.202.136	0,24%	1,664	1,634	1,664	1,66
12/01/2026	2.160.001	-0,60%	1,67	1,642	1,67	1,656
09/01/2026	1.290.478	-0,60%	1,676	1,66	1,676	1,666
08/01/2026	1.611.003	-0,24%	1,676	1,654	1,676	1,676
07/01/2026	1.595.980	0,72%	1,67	1,662	1,68	1,68
06/01/2026	1.772.417	1,96%	1,638	1,638	1,676	1,668
05/01/2026	1.776.342	-0,12%	1,642	1,61	1,642	1,636
02/01/2026	1.912.981	1,61%	1,612	1,612	1,644	1,638
31/12/2025	663.635	-1,35%	1,63	1,612	1,638	1,612
30/12/2025	2.350.904	2,38%	1,592	1,592	1,642	1,634
29/12/2025	4.527.278	-0,25%	1,60	1,578	1,604	1,596
24/12/2025	440.313	0,25%	1,59	1,59	1,604	1,60
23/12/2025	911.315	-0,75%	1,61	1,59	1,616	1,596
22/12/2025	2.500.246	-0,99%	1,62	1,592	1,62	1,608
19/12/2025	3.352.356	1,25%	1,60	1,60	1,628	1,624
18/12/2025	2.138.050	0,13%	1,606	1,574	1,612	1,604
17/12/2025	3.513.491	-0,62%	1,63	1,58	1,63	1,602
16/12/2025	2.040.047	-0,12%	1,62	1,612	1,638	1,612
15/12/2025	3.191.755	-0,25%	1,62	1,60	1,628	1,614
12/12/2025	1.176.782	0,25%	1,612	1,612	1,632	1,618
11/12/2025	1.897.341	0,88%	1,602	1,58	1,624	1,614
10/12/2025	4.420.391	0,88%	1,588	1,582	1,61	1,60
09/12/2025	3.355.426	1,28%	1,566	1,566	1,586	1,586
08/12/2025	1.451.198	0,39%	1,556	1,552	1,572	1,566
05/12/2025	1.768.816	0,78%	1,546	1,538	1,566	1,56
04/12/2025	2.303.997	-0,77%	1,56	1,542	1,574	1,548
03/12/2025	1.624.155	1,04%	1,544	1,53	1,56	1,56
02/12/2025	2.126.391	1,05%	1,528	1,52	1,544	1,544
01/12/2025	3.279.828	2,97%	1,49	1,49	1,528	1,528
28/11/2025	768.251	-0,27%	1,486	1,474	1,488	1,484
27/11/2025	1.048.836	0,14%	1,488	1,48	1,49	1,488
26/11/2025	1.523.822	1,64%	1,468	1,466	1,494	1,486
25/11/2025	823.869	-0,41%	1,46	1,454	1,468	1,462
24/11/2025	2.375.268	-0,54%	1,48	1,458	1,48	1,468
21/11/2025	2.613.740	1,51%	1,442	1,432	1,478	1,476
20/11/2025	1.234.297	0,83%	1,456	1,44	1,458	1,454
19/11/2025	3.229.810	1,55%	1,426	1,426	1,464	1,442
18/11/2025	1.978.005	-0,42%	1,422	1,414	1,426	1,42
17/11/2025	1.258.392	0,14%	1,416	1,412	1,438	1,426
14/11/2025	3.435.477	-2,47%	1,458	1,402	1,458	1,424
13/11/2025	4.836.206	0,97%	1,50	1,456	1,534	1,46
12/11/2025	2.886.313	1,26%	1,422	1,418	1,466	1,446
11/11/2025	2.207.120	-0,83%	1,446	1,414	1,452	1,428
10/11/2025	2.131.329	1,12%	1,422	1,414	1,448	1,44
07/11/2025	2.527.295	0,42%	1,422	1,412	1,434	1,424
06/11/2025	1.078.850	0,43%	1,416	1,40	1,422	1,418
05/11/2025	1.565.131	1,00%	1,398	1,398	1,418	1,412
04/11/2025	1.223.627	-1,27%	1,414	1,386	1,414	1,398
03/11/2025	1.072.323	0,14%	1,418	1,406	1,426	1,416
31/10/2025	2.527.572	-1,94%	1,438	1,41	1,446	1,414
30/10/2025	1.120.230	0,98%	1,428	1,428	1,444	1,442
29/10/2025	1.716.663	-0,42%	1,436	1,426	1,442	1,428
28/10/2025	1.553.705	0,56%	1,428	1,41	1,436	1,434
27/10/2025	1.480.643	-0,70%	1,44	1,418	1,44	1,426
24/10/2025	1.079.884	0,70%	1,432	1,424	1,44	1,436
23/10/2025	1.729.983	1,28%	1,416	1,41	1,442	1,426
22/10/2025	3.640.109	1,73%	1,388	1,388	1,414	1,408
21/10/2025	1.118.528	-1,71%	1,41	1,382	1,418	1,384
20/10/2025	1.823.736	2,18%	1,378	1,372	1,41	1,408
17/10/2025	1.022.466	0,00%	1,374	1,364	1,378	1,378
16/10/2025	978.115	0,44%	1,372	1,36	1,378	1,378
15/10/2025	1.226.964	0,00%	1,378	1,368	1,378	1,372
14/10/2025	1.117.124	-0,44%	1,38	1,362	1,394	1,372
13/10/2025	1.068.332	0,44%	1,37	1,364	1,38	1,378
10/10/2025	978.033	-0,29%	1,38	1,364	1,38	1,372
09/10/2025	1.375.216	0,73%	1,366	1,364	1,388	1,376
08/10/2025	1.190.398	0,89%	1,358	1,352	1,37	1,366
07/10/2025	1.456.916	-1,02%	1,374	1,354	1,382	1,354
06/10/2025	1.461.895	0,00%	1,372	1,368	1,384	1,368
03/10/2025	4.187.934	2,40%	1,34	1,334	1,376	1,368
02/10/2025	1.144.003	0,60%	1,326	1,316	1,34	1,336
01/10/2025	1.252.211	-0,75%	1,336	1,324	1,342	1,328
30/09/2025	1.433.021	0,45%	1,332	1,326	1,342	1,338
29/09/2025	903.990	0,15%	1,334	1,328	1,34	1,332
26/09/2025	1.312.264	1,53%	1,31	1,308	1,33	1,33
25/09/2025	1.104.042	-1,21%	1,328	1,31	1,328	1,31
24/09/2025	1.282.519	0,76%	1,32	1,31	1,328	1,326
23/09/2025	1.420.939	0,00%	1,306	1,306	1,322	1,316
22/09/2025	1.579.353	-0,15%	1,324	1,31	1,332	1,316
19/09/2025	2.052.780	-0,15%	1,318	1,312	1,332	1,318