Sonae SGPS SA (SON)

Exportar para Excel

Data Quant. Var. P.Abertura P.Mínimo P.Máximo P.Fecho
1 2 3 4 5 > >>
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
30/04/2025 3.791.213 2,38% 1,10 1,094 1,122 1,12
29/04/2025 2.476.581 1,30% 1,088 1,082 1,098 1,094
28/04/2025 992.157 -0,55% 1,09 1,078 1,096 1,08
25/04/2025 1.490.337 -0,37% 1,094 1,084 1,096 1,086
24/04/2025 5.189.964 3,22% 1,06 1,06 1,106 1,09
23/04/2025 2.154.142 0,57% 1,05 1,048 1,064 1,056
22/04/2025 2.096.274 1,35% 1,042 1,038 1,05 1,05
17/04/2025 1.347.450 -0,39% 1,042 1,028 1,042 1,036
16/04/2025 1.628.364 1,96% 1,036 1,028 1,04 1,04
15/04/2025 1.682.213 -0,97% 1,03 1,02 1,03 1,02
14/04/2025 1.149.862 1,18% 1,028 1,024 1,034 1,03
11/04/2025 1.040.834 0,79% 1,02 1,008 1,024 1,018
10/04/2025 2.128.139 1,20% 1,06 1,008 1,06 1,01
09/04/2025 2.416.981 -3,48% 1,01 0,997 1,016 0,998
08/04/2025 2.332.622 3,19% 1,012 1,006 1,036 1,034
07/04/2025 4.857.628 -3,65% 1,002 0,987 1,026 1,002
04/04/2025 3.720.115 -2,44% 1,068 1,03 1,068 1,04
03/04/2025 1.643.229 -0,37% 1,062 1,06 1,074 1,066
02/04/2025 1.539.786 1,13% 1,06 1,056 1,072 1,07
01/04/2025 1.112.892 -0,38% 1,064 1,058 1,068 1,058
31/03/2025 1.411.755 -1,30% 1,072 1,058 1,074 1,062
28/03/2025 2.483.287 1,70% 1,06 1,06 1,078 1,076
27/03/2025 1.639.200 -0,19% 1,052 1,046 1,06 1,058
26/03/2025 2.854.842 2,32% 1,038 1,03 1,06 1,06
25/03/2025 2.792.644 1,57% 1,024 1,024 1,046 1,036
24/03/2025 1.119.604 -0,59% 1,03 1,018 1,03 1,02
21/03/2025 6.368.358 -0,39% 1,028 1,018 1,062 1,026
20/03/2025 5.539.478 1,78% 1,012 1,012 1,05 1,03
19/03/2025 1.642.219 -0,98% 1,022 1,01 1,022 1,012
18/03/2025 1.335.570 0,99% 1,012 1,008 1,022 1,022
17/03/2025 1.211.669 0,20% 1,016 1,006 1,018 1,012
14/03/2025 1.625.384 -0,59% 1,024 1,01 1,026 1,01
13/03/2025 1.134.544 -0,20% 1,016 1,006 1,02 1,016
12/03/2025 1.284.069 0,99% 1,012 1,002 1,018 1,018
11/03/2025 2.174.883 -1,95% 1,028 1,002 1,04 1,008
10/03/2025 2.298.717 1,58% 1,012 1,01 1,03 1,028
07/03/2025 1.955.650 2,12% 0,99 0,98 1,014 1,012
06/03/2025 2.019.287 -1,49% 1,004 0,991 1,006 0,991
05/03/2025 3.199.763 -1,37% 1,02 0,985 1,02 1,006
04/03/2025 1.624.599 0,00% 1,014 1,012 1,022 1,02
03/03/2025 3.517.284 0,59% 1,02 1,004 1,026 1,02
28/02/2025 6.590.275 3,15% 0,982 0,98 1,016 1,014
27/02/2025 3.048.061 1,34% 0,97 0,966 0,984 0,983
26/02/2025 1.726.338 0,10% 0,969 0,963 0,971 0,97
25/02/2025 1.275.826 -0,10% 0,97 0,967 0,974 0,969
24/02/2025 2.599.302 1,89% 0,952 0,952 0,97 0,97
21/02/2025 2.473.147 1,49% 0,939 0,938 0,959 0,952
Ajuda

Pesquisa de títulos

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).