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 > >>
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
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