Sonae SGPS SA (SON)

Exportar para Excel

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