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 > >>
06/07/2026	1.111.792	-1,65%	2,125	2,08	2,125	2,085
03/07/2026	2.149.039	1,92%	2,08	2,04	2,12	2,12
02/07/2026	2.426.293	3,23%	2,02	2,02	2,08	2,08
01/07/2026	1.734.319	0,00%	2,01	1,98	2,015	2,015
30/06/2026	1.764.201	-1,95%	2,055	1,988	2,06	2,015
29/06/2026	899.516	-0,96%	2,075	2,045	2,075	2,055
26/06/2026	824.362	0,97%	2,065	2,05	2,075	2,075
25/06/2026	2.121.310	1,73%	2,03	2,02	2,07	2,055
24/06/2026	1.208.441	0,00%	2,02	1,996	2,03	2,02
23/06/2026	2.205.431	1,30%	1,994	1,972	2,03	2,02
19/06/2026	2.687.840	0,20%	1,96	1,942	1,994	1,994
18/06/2026	2.466.727	-0,71%	1,964	1,932	1,97	1,962
17/06/2026	983.935	0,10%	1,964	1,956	1,98	1,976
16/06/2026	2.096.922	0,00%	1,974	1,934	1,974	1,974
15/06/2026	1.190.435	-0,40%	1,99	1,962	1,992	1,974
12/06/2026	2.004.954	0,51%	1,97	1,964	1,992	1,982
11/06/2026	3.036.424	2,28%	1,928	1,91	1,976	1,972
10/06/2026	2.685.510	1,58%	1,90	1,898	1,938	1,928
09/06/2026	1.763.650	0,32%	1,89	1,89	1,908	1,898
08/06/2026	1.534.891	0,21%	1,876	1,87	1,894	1,892
05/06/2026	1.018.260	0,75%	1,86	1,86	1,892	1,888
04/06/2026	1.445.612	0,21%	1,87	1,854	1,89	1,874
03/06/2026	1.158.733	0,54%	1,856	1,85	1,872	1,87
02/06/2026	1.435.458	0,32%	1,86	1,846	1,866	1,86
01/06/2026	2.300.831	-2,83%	1,90	1,852	1,908	1,854
29/05/2026	3.133.175	-0,11%	1,91	1,894	1,924	1,908
28/05/2026	1.708.155	-0,42%	1,912	1,91	1,93	1,91
27/05/2026	1.852.943	1,48%	1,894	1,884	1,918	1,918
26/05/2026	3.378.157	-0,94%	1,90	1,89	1,92	1,89
25/05/2026	1.016.511	1,17%	1,90	1,90	1,912	1,908
22/05/2026	3.335.622	0,00%	1,914	1,878	1,924	1,886
21/05/2026	5.627.665	-4,46%	1,96	1,882	1,992	1,886
20/05/2026	2.664.599	1,54%	1,94	1,928	1,974	1,974
19/05/2026	1.104.321	0,62%	1,938	1,926	1,946	1,944
18/05/2026	1.185.694	0,73%	1,926	1,904	1,942	1,932
15/05/2026	3.663.811	0,95%	1,90	1,90	1,932	1,918
14/05/2026	1.444.436	-0,11%	1,914	1,892	1,916	1,90
13/05/2026	1.587.256	0,64%	1,896	1,872	1,904	1,902
12/05/2026	2.279.532	0,00%	1,89	1,876	1,914	1,89
11/05/2026	1.483.071	0,75%	1,854	1,85	1,894	1,89
08/05/2026	2.860.442	-0,10%	1,924	1,876	1,94	1,876
07/05/2026	2.701.926	-1,12%	1,966	1,94	1,97	1,94
06/05/2026	1.705.019	1,76%	1,948	1,928	1,968	1,962
05/05/2026	1.407.572	0,00%	1,928	1,922	1,952	1,928
04/05/2026	1.955.857	-1,03%	1,942	1,908	1,942	1,928
30/04/2026	1.322.343	1,14%	1,912	1,91	1,96	1,948
29/04/2026	948.260	0,10%	1,924	1,912	1,928	1,926
28/04/2026	1.326.030	0,00%	1,93	1,924	1,948	1,924
27/04/2026	889.657	0,10%	1,928	1,912	1,936	1,924
24/04/2026	758.532	-1,03%	1,94	1,922	1,954	1,928
23/04/2026	1.516.183	-0,71%	1,962	1,934	1,962	1,948
22/04/2026	1.415.241	0,31%	1,966	1,96	1,994	1,962
21/04/2026	962.842	-0,10%	1,964	1,95	1,972	1,956
20/04/2026	1.193.909	-1,01%	1,968	1,958	1,984	1,958
17/04/2026	1.757.380	0,82%	1,97	1,952	1,978	1,978
16/04/2026	1.110.243	-1,31%	1,978	1,962	1,996	1,962
15/04/2026	1.992.710	-0,40%	2,00	1,96	2,01	1,988
14/04/2026	1.772.158	-2,16%	2,02	1,988	2,025	1,996
13/04/2026	1.029.861	-0,49%	2,055	2,025	2,055	2,04
10/04/2026	1.755.321	1,24%	2,03	2,025	2,075	2,05
09/04/2026	1.856.932	0,25%	2,02	2,005	2,045	2,025
08/04/2026	2.394.539	2,23%	2,02	1,976	2,025	2,02
07/04/2026	2.434.301	0,41%	1,984	1,968	2,005	1,976
02/04/2026	2.087.649	0,72%	1,932	1,92	1,98	1,968
01/04/2026	2.576.248	2,09%	1,924	1,924	1,964	1,954
31/03/2026	1.988.148	-0,10%	1,922	1,91	1,934	1,914
30/03/2026	2.030.220	3,12%	1,858	1,85	1,918	1,916
27/03/2026	1.288.299	-0,54%	1,888	1,84	1,888	1,858
26/03/2026	1.294.847	-0,85%	1,878	1,866	1,892	1,868
25/03/2026	2.766.660	0,97%	1,888	1,84	1,89	1,884
24/03/2026	2.618.539	1,41%	1,84	1,826	1,866	1,866
23/03/2026	5.442.395	5,63%	1,716	1,704	1,868	1,84
20/03/2026	6.922.517	-5,22%	1,85	1,718	1,86	1,742
19/03/2026	6.262.047	-5,74%	1,95	1,812	1,954	1,838
18/03/2026	2.284.975	-1,02%	1,982	1,95	1,982	1,95
17/03/2026	1.378.503	-0,30%	1,988	1,97	1,998	1,97
16/03/2026	1.190.610	0,10%	1,968	1,962	1,99	1,976
13/03/2026	1.659.334	0,82%	1,954	1,926	1,98	1,974
12/03/2026	1.121.261	0,82%	1,932	1,914	1,958	1,958
11/03/2026	1.244.631	1,68%	1,924	1,914	1,944	1,942
10/03/2026	1.684.890	0,74%	1,912	1,896	1,926	1,91
09/03/2026	1.518.922	-0,32%	1,89	1,864	1,90	1,896
06/03/2026	4.586.620	-0,21%	1,90	1,844	1,906	1,902
05/03/2026	1.614.939	-1,04%	1,926	1,906	1,94	1,906
04/03/2026	4.455.805	0,94%	1,906	1,906	1,962	1,926
03/03/2026	4.176.192	-3,83%	1,978	1,892	1,978	1,908
02/03/2026	2.679.102	-1,54%	1,974	1,956	1,99	1,984
27/02/2026	4.732.588	0,00%	2,02	1,978	2,045	2,015
26/02/2026	2.372.062	0,75%	1,998	1,988	2,025	2,015
25/02/2026	2.060.821	0,81%	1,996	1,982	2,005	2,00
24/02/2026	2.097.470	-0,20%	1,99	1,976	2,01	1,984
23/02/2026	1.838.500	2,16%	1,948	1,948	1,988	1,988
20/02/2026	1.236.096	0,21%	1,938	1,932	1,96	1,946
19/02/2026	1.894.529	-1,12%	1,96	1,924	1,98	1,942
18/02/2026	2.970.787	1,87%	1,922	1,912	1,97	1,964
17/02/2026	1.996.468	0,42%	1,92	1,914	1,928	1,928
16/02/2026	1.128.760	0,31%	1,92	1,906	1,93	1,92
13/02/2026	1.912.706	-0,52%	1,924	1,896	1,926	1,914
12/02/2026	2.503.718	2,34%	1,888	1,858	1,93	1,924
11/02/2026	2.367.082	0,64%	1,86	1,86	1,884	1,88