Sonae SGPS SA (SON)

Exportar para Excel

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