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 > >>
18/09/2025	956.996	-0,15%	1,32	1,306	1,324	1,32
17/09/2025	825.479	0,30%	1,318	1,31	1,324	1,322
16/09/2025	1.125.897	-0,15%	1,32	1,31	1,322	1,318
15/09/2025	1.498.373	0,30%	1,318	1,314	1,324	1,32
12/09/2025	1.099.400	0,77%	1,302	1,30	1,318	1,316
11/09/2025	1.668.881	1,56%	1,294	1,29	1,306	1,306
10/09/2025	1.146.845	0,00%	1,292	1,274	1,292	1,286
09/09/2025	952.853	-0,16%	1,29	1,278	1,298	1,286
08/09/2025	785.497	-0,77%	1,304	1,286	1,304	1,288
05/09/2025	794.859	-0,31%	1,31	1,29	1,31	1,298
04/09/2025	1.092.412	2,04%	1,276	1,272	1,302	1,302
03/09/2025	2.391.587	0,00%	1,276	1,264	1,276	1,276
02/09/2025	1.624.830	-1,70%	1,294	1,266	1,294	1,276
01/09/2025	1.116.871	1,57%	1,288	1,286	1,30	1,298
29/08/2025	1.604.856	-0,62%	1,286	1,276	1,286	1,278
28/08/2025	1.387.710	-0,46%	1,298	1,28	1,30	1,286
27/08/2025	1.352.000	-1,07%	1,31	1,292	1,31	1,292
26/08/2025	1.329.892	-0,76%	1,316	1,304	1,318	1,306
25/08/2025	632.001	-0,15%	1,32	1,308	1,322	1,316
22/08/2025	1.803.011	-1,50%	1,34	1,318	1,34	1,318
21/08/2025	1.418.946	0,30%	1,334	1,326	1,338	1,338
20/08/2025	1.871.932	0,15%	1,33	1,32	1,342	1,334
19/08/2025	3.450.598	2,62%	1,30	1,294	1,338	1,332
18/08/2025	1.080.314	0,46%	1,296	1,288	1,30	1,298
15/08/2025	2.011.754	-0,31%	1,298	1,288	1,30	1,292
14/08/2025	1.020.967	-0,61%	1,31	1,296	1,318	1,296
13/08/2025	2.162.842	1,40%	1,29	1,29	1,314	1,304
12/08/2025	1.012.295	0,16%	1,288	1,28	1,292	1,286
11/08/2025	793.029	-0,16%	1,284	1,278	1,292	1,284
08/08/2025	882.258	-0,62%	1,292	1,286	1,298	1,286
07/08/2025	2.535.392	0,78%	1,286	1,284	1,31	1,294
06/08/2025	2.012.752	1,10%	1,274	1,264	1,29	1,284
05/08/2025	1.124.265	-0,31%	1,26	1,26	1,272	1,27
04/08/2025	2.455.477	1,27%	1,254	1,252	1,276	1,274
01/08/2025	1.761.397	-0,48%	1,268	1,256	1,27	1,258
31/07/2025	7.095.337	0,32%	1,29	1,262	1,322	1,264
30/07/2025	1.349.317	-0,32%	1,27	1,256	1,272	1,26
29/07/2025	3.052.140	1,28%	1,25	1,224	1,266	1,264
28/07/2025	1.864.777	-0,48%	1,256	1,236	1,258	1,248
25/07/2025	1.640.277	0,00%	1,25	1,238	1,254	1,254
24/07/2025	993.151	0,16%	1,26	1,25	1,26	1,254
23/07/2025	1.831.613	-0,64%	1,274	1,24	1,274	1,252
22/07/2025	1.930.583	-0,63%	1,264	1,26	1,274	1,26
21/07/2025	1.149.343	-0,94%	1,282	1,258	1,292	1,268
18/07/2025	2.009.024	0,00%	1,282	1,278	1,294	1,28
17/07/2025	1.053.138	1,75%	1,26	1,254	1,282	1,28
16/07/2025	1.113.133	0,80%	1,25	1,25	1,27	1,258
15/07/2025	663.758	-0,32%	1,264	1,244	1,264	1,248
14/07/2025	361.299	-0,48%	1,26	1,25	1,26	1,252
11/07/2025	1.146.430	-0,16%	1,26	1,258	1,274	1,258
10/07/2025	872.053	-0,47%	1,27	1,258	1,27	1,26
09/07/2025	1.686.348	0,16%	1,264	1,246	1,266	1,266
08/07/2025	1.372.259	-0,94%	1,274	1,26	1,284	1,264
07/07/2025	703.722	-0,31%	1,286	1,268	1,286	1,276
04/07/2025	2.120.028	0,31%	1,278	1,268	1,292	1,28
03/07/2025	3.073.421	2,08%	1,252	1,252	1,278	1,276
02/07/2025	2.416.962	0,00%	1,254	1,246	1,258	1,25
01/07/2025	2.715.020	3,48%	1,218	1,212	1,25	1,25
30/06/2025	1.326.760	-0,17%	1,212	1,194	1,212	1,208
27/06/2025	1.196.732	0,67%	1,202	1,194	1,212	1,21
26/06/2025	1.236.507	0,50%	1,192	1,188	1,206	1,202
25/06/2025	1.608.299	-0,50%	1,198	1,188	1,198	1,196
24/06/2025	2.430.287	2,21%	1,188	1,172	1,214	1,202
23/06/2025	1.419.788	0,69%	1,16	1,158	1,182	1,176
20/06/2025	5.536.139	0,52%	1,166	1,156	1,168	1,168
19/06/2025	603.548	-0,17%	1,16	1,154	1,168	1,162
18/06/2025	1.044.339	0,17%	1,158	1,152	1,172	1,164
17/06/2025	1.716.897	-2,02%	1,176	1,156	1,18	1,162
16/06/2025	1.468.355	-0,17%	1,188	1,186	1,20	1,186
13/06/2025	1.651.462	-1,17%	1,19	1,178	1,192	1,188
12/06/2025	1.273.219	0,84%	1,196	1,196	1,208	1,202
11/06/2025	1.154.330	-1,97%	1,212	1,192	1,212	1,192
10/06/2025	1.200.414	0,50%	1,214	1,204	1,218	1,216
09/06/2025	1.047.810	-0,98%	1,224	1,206	1,224	1,21
06/06/2025	1.653.267	-0,65%	1,224	1,222	1,24	1,222
05/06/2025	1.132.813	0,66%	1,226	1,226	1,242	1,23
04/06/2025	1.681.580	-2,24%	1,248	1,22	1,254	1,222
03/06/2025	2.352.242	1,30%	1,234	1,234	1,25	1,25
02/06/2025	1.927.971	1,15%	1,224	1,216	1,24	1,234
30/05/2025	6.627.484	0,33%	1,22	1,214	1,228	1,22
29/05/2025	1.699.756	-1,94%	1,24	1,216	1,24	1,216
28/05/2025	1.682.551	-0,64%	1,252	1,224	1,254	1,24
27/05/2025	1.931.764	-0,80%	1,256	1,232	1,258	1,248
26/05/2025	2.098.945	0,48%	1,254	1,252	1,268	1,258
23/05/2025	5.970.822	-1,73%	1,27	1,238	1,27	1,252
22/05/2025	12.115.815	8,70%	1,21	1,204	1,282	1,274
21/05/2025	2.554.906	-0,17%	1,168	1,164	1,186	1,172
20/05/2025	4.115.206	2,27%	1,148	1,146	1,178	1,174
19/05/2025	4.404.736	2,14%	1,124	1,124	1,154	1,148
16/05/2025	1.959.682	0,90%	1,122	1,114	1,126	1,124
15/05/2025	1.780.875	1,27%	1,102	1,096	1,114	1,114
14/05/2025	3.987.458	0,92%	1,098	1,09	1,108	1,10
13/05/2025	5.582.124	0,70%	1,144	1,09	1,156	1,09
12/05/2025	4.083.943	0,53%	1,14	1,126	1,144	1,142
09/05/2025	2.237.527	0,18%	1,138	1,13	1,142	1,136
08/05/2025	2.399.200	-1,39%	1,15	1,134	1,156	1,134
07/05/2025	2.888.581	1,77%	1,134	1,124	1,15	1,15
06/05/2025	1.790.284	-0,35%	1,134	1,122	1,14	1,13
05/05/2025	2.284.961	0,53%	1,132	1,128	1,138	1,134
02/05/2025	2.748.363	0,71%	1,128	1,106	1,134	1,128