Sonae SGPS SA (SON)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
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
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
Ajuda

Pesquisa de títulos

Ainda não é cliente?

Abra conta já

Vídeos

Outlook 2025

Outlook 2025
Invista no seu conhecimento

Fale Connosco

VerSign Secure

Por favor leia o Acordo de Utilização e política de cookies :: Copyright © BiG :: Versão 3.0 :: Todos os direitos reservados :: bigonline é uma marca registada do BiG. O Banco de Investimento Global S.A. é uma instituição registada no Banco de Portugal sob o nº61, e na CMVM autorizada a prestar serviços de investimento constantes do nº 1 do Artigo 290 do CVM. Para qualquer informação adicional, contacte-nos via internet ou pelos telefones 21 330 53 72/9 (Chamada para a rede fixa nacional. O custo das comunicações depende do tarifário que tiver acordado com o seu operador de telecomunicações).