Solvay SA A (SOLB)
Exportar para Excel
1 2 3 4 5 > >> |
16/05/2024 |
0 |
-1,22%
|
34,63
|
33,75
|
34,90
|
34,10
|
15/05/2024 |
242.453 |
-1,22%
|
34,63
|
33,75
|
34,90
|
34,10
|
14/05/2024 |
279.550 |
0,61%
|
34,22
|
33,56
|
34,52
|
34,52
|
13/05/2024 |
273.103 |
1,96%
|
33,50
|
33,33
|
34,46
|
34,31
|
10/05/2024 |
223.080 |
-2,15%
|
34,79
|
33,58
|
34,94
|
33,65
|
09/05/2024 |
262.471 |
-0,84%
|
34,65
|
34,21
|
35,33
|
34,39
|
08/05/2024 |
1.057.246 |
-0,23%
|
34,34
|
33,43
|
36,62
|
34,68
|
07/05/2024 |
1.075.584 |
14,27%
|
31,60
|
31,36
|
35,25
|
34,76
|
06/05/2024 |
273.816 |
0,93%
|
30,29
|
30,14
|
30,99
|
30,42
|
03/05/2024 |
364.126 |
-1,18%
|
29,57
|
29,50
|
30,30
|
30,14
|
02/05/2024 |
390.674 |
0,30%
|
30,41
|
29,71
|
30,60
|
30,50
|
01/05/2024 |
0 |
-1,43%
|
30,90
|
30,29
|
31,18
|
30,41
|
30/04/2024 |
232.054 |
-1,43%
|
30,90
|
30,29
|
31,18
|
30,41
|
29/04/2024 |
225.725 |
2,22%
|
30,21
|
30,21
|
30,90
|
30,85
|
26/04/2024 |
331.898 |
1,45%
|
30,25
|
29,96
|
30,72
|
30,18
|
25/04/2024 |
478.021 |
-4,65%
|
31,30
|
29,67
|
31,33
|
29,75
|
24/04/2024 |
307.607 |
0,65%
|
30,95
|
30,91
|
31,75
|
31,20
|
23/04/2024 |
471.634 |
-1,81%
|
31,58
|
30,05
|
31,66
|
31,00
|
22/04/2024 |
401.308 |
2,67%
|
30,82
|
30,77
|
31,60
|
31,57
|
19/04/2024 |
697.878 |
0,33%
|
30,50
|
28,34
|
31,04
|
30,75
|
18/04/2024 |
347.317 |
2,85%
|
29,90
|
29,78
|
30,70
|
30,65
|
17/04/2024 |
352.161 |
3,54%
|
28,78
|
28,76
|
29,99
|
29,80
|
16/04/2024 |
434.787 |
-2,28%
|
29,20
|
28,78
|
29,35
|
28,78
|
15/04/2024 |
388.339 |
-0,17%
|
29,10
|
29,00
|
29,85
|
29,45
|
12/04/2024 |
437.731 |
1,87%
|
29,40
|
29,17
|
29,80
|
29,50
|
11/04/2024 |
306.645 |
1,12%
|
28,93
|
28,65
|
29,26
|
28,96
|
10/04/2024 |
735.134 |
1,56%
|
28,34
|
28,12
|
29,72
|
28,64
|
09/04/2024 |
253.999 |
-0,25%
|
28,35
|
28,05
|
28,43
|
28,20
|
08/04/2024 |
487.088 |
3,36%
|
27,40
|
27,34
|
28,31
|
28,27
|
05/04/2024 |
540.908 |
-1,30%
|
27,35
|
27,01
|
27,96
|
27,35
|
04/04/2024 |
1.493.843 |
3,82%
|
28,50
|
27,71
|
29,19
|
27,71
|
03/04/2024 |
448.326 |
4,26%
|
25,68
|
25,63
|
26,88
|
26,69
|
02/04/2024 |
302.238 |
1,19%
|
25,35
|
25,30
|
25,80
|
25,60
|
01/04/2024 |
0 |
1,32%
|
25,02
|
24,70
|
25,36
|
25,30
|
28/03/2024 |
282.330 |
1,32%
|
25,02
|
24,70
|
25,36
|
25,30
|
27/03/2024 |
203.281 |
1,71%
|
24,46
|
24,32
|
24,97
|
24,97
|
26/03/2024 |
323.207 |
-2,04%
|
25,03
|
24,30
|
25,09
|
24,55
|
25/03/2024 |
348.983 |
2,12%
|
24,55
|
24,52
|
25,10
|
25,06
|
22/03/2024 |
295.245 |
1,57%
|
24,14
|
23,84
|
24,72
|
24,54
|
21/03/2024 |
408.424 |
0,54%
|
24,18
|
24,03
|
24,48
|
24,16
|
20/03/2024 |
308.989 |
1,52%
|
23,64
|
23,50
|
24,11
|
24,03
|
19/03/2024 |
389.140 |
0,98%
|
23,15
|
23,04
|
23,75
|
23,67
|
18/03/2024 |
406.545 |
0,90%
|
23,23
|
23,03
|
23,63
|
23,44
|
15/03/2024 |
1.376.963 |
-2,48%
|
23,85
|
23,23
|
24,58
|
23,23
|
14/03/2024 |
643.203 |
-2,97%
|
24,44
|
23,65
|
24,73
|
23,82
|
13/03/2024 |
844.838 |
-2,77%
|
24,10
|
23,95
|
26,01
|
24,55
|
12/03/2024 |
794.906 |
4,77%
|
24,30
|
24,06
|
25,45
|
25,25
|
11/03/2024 |
437.456 |
1,52%
|
23,68
|
23,45
|
24,10
|
24,10
|
08/03/2024 |
426.367 |
1,02%
|
23,52
|
22,97
|
23,77
|
23,74
|
07/03/2024 |
371.579 |
-0,21%
|
23,39
|
23,10
|
23,67
|
23,50
|
06/03/2024 |
516.710 |
-0,13%
|
23,58
|
23,55
|
24,10
|
23,55
|
05/03/2024 |
321.295 |
0,86%
|
23,33
|
23,08
|
23,58
|
23,58
|
04/03/2024 |
469.234 |
-3,39%
|
24,12
|
22,99
|
24,23
|
23,38
|
01/03/2024 |
445.507 |
2,98%
|
23,63
|
23,59
|
24,53
|
24,20
|
29/02/2024 |
601.749 |
-0,51%
|
23,60
|
23,33
|
23,63
|
23,50
|
28/02/2024 |
344.714 |
-0,55%
|
23,83
|
23,56
|
24,06
|
23,62
|
27/02/2024 |
284.263 |
1,15%
|
23,54
|
23,33
|
23,89
|
23,75
|
26/02/2024 |
316.183 |
-2,00%
|
23,96
|
23,27
|
23,96
|
23,48
|
23/02/2024 |
266.603 |
-1,07%
|
24,24
|
23,86
|
24,62
|
23,96
|
22/02/2024 |
366.743 |
0,75%
|
24,23
|
24,01
|
24,40
|
24,22
|
21/02/2024 |
431.924 |
-0,21%
|
23,85
|
23,50
|
24,04
|
24,04
|
20/02/2024 |
306.827 |
1,69%
|
23,77
|
23,49
|
24,09
|
24,09
|
19/02/2024 |
334.433 |
-1,37%
|
24,11
|
23,69
|
24,14
|
23,69
|
16/02/2024 |
445.071 |
0,33%
|
24,28
|
23,77
|
24,42
|
24,02
|
15/02/2024 |
423.885 |
1,92%
|
23,62
|
23,58
|
24,17
|
23,94
|
14/02/2024 |
452.602 |
1,29%
|
23,07
|
22,91
|
23,50
|
23,49
|
13/02/2024 |
530.025 |
1,53%
|
22,86
|
22,72
|
23,34
|
23,19
|
12/02/2024 |
443.790 |
2,84%
|
22,45
|
22,29
|
22,90
|
22,84
|
09/02/2024 |
783.024 |
-3,44%
|
22,50
|
22,21
|
22,74
|
22,21
|
08/02/2024 |
622.376 |
1,59%
|
22,80
|
22,69
|
23,13
|
23,00
|
07/02/2024 |
896.379 |
-3,54%
|
23,20
|
22,49
|
23,31
|
22,64
|
06/02/2024 |
800.098 |
-0,76%
|
23,74
|
22,88
|
23,82
|
23,47
|
05/02/2024 |
607.546 |
-3,11%
|
24,44
|
23,63
|
24,57
|
23,65
|
02/02/2024 |
418.661 |
-0,73%
|
24,90
|
24,41
|
24,98
|
24,41
|
01/02/2024 |
398.800 |
-3,34%
|
25,33
|
24,53
|
25,50
|
24,59
|
31/01/2024 |
1.756.316 |
-0,97%
|
25,85
|
25,44
|
26,13
|
25,44
|
30/01/2024 |
339.731 |
-0,27%
|
25,88
|
25,61
|
26,05
|
25,69
|
29/01/2024 |
375.526 |
-2,46%
|
26,50
|
25,76
|
26,55
|
25,76
|
26/01/2024 |
712.857 |
3,16%
|
25,69
|
25,62
|
26,96
|
26,41
|
25/01/2024 |
401.178 |
3,43%
|
24,84
|
24,80
|
25,76
|
25,60
|
24/01/2024 |
564.082 |
-2,48%
|
25,60
|
24,75
|
25,63
|
24,75
|
23/01/2024 |
397.643 |
2,50%
|
25,20
|
24,91
|
25,45
|
25,38
|
22/01/2024 |
282.294 |
2,95%
|
24,30
|
24,08
|
24,77
|
24,76
|
19/01/2024 |
679.303 |
2,21%
|
23,67
|
23,67
|
24,25
|
24,05
|
18/01/2024 |
686.723 |
-3,01%
|
24,20
|
23,53
|
24,24
|
23,53
|
17/01/2024 |
646.371 |
-2,92%
|
24,70
|
23,99
|
24,73
|
24,26
|
16/01/2024 |
493.029 |
-1,23%
|
25,15
|
24,58
|
25,20
|
24,99
|
15/01/2024 |
726.646 |
3,18%
|
24,76
|
24,60
|
25,33
|
25,30
|
12/01/2024 |
803.481 |
0,54%
|
26,64
|
26,07
|
26,86
|
26,14
|
11/01/2024 |
631.805 |
-1,33%
|
26,39
|
25,89
|
26,56
|
26,00
|
10/01/2024 |
692.877 |
-3,48%
|
27,10
|
26,35
|
27,17
|
26,35
|
09/01/2024 |
592.677 |
-2,50%
|
27,19
|
27,08
|
27,55
|
27,30
|
08/01/2024 |
503.233 |
-1,17%
|
28,29
|
27,54
|
28,33
|
28,00
|
05/01/2024 |
426.440 |
0,85%
|
28,08
|
28,00
|
28,47
|
28,33
|
04/01/2024 |
353.356 |
2,41%
|
27,50
|
27,50
|
28,11
|
28,09
|
03/01/2024 |
517.626 |
-2,14%
|
28,11
|
27,17
|
28,16
|
27,43
|
02/01/2024 |
395.002 |
1,08%
|
28,06
|
27,52
|
28,60
|
28,03
|
29/12/2023 |
508.827 |
1,99%
|
27,22
|
27,22
|
27,96
|
27,73
|
28/12/2023 |
306.879 |
1,72%
|
26,90
|
26,90
|
27,20
|
27,19
|
27/12/2023 |
398.784 |
1,87%
|
26,64
|
26,30
|
26,73
|
26,73
|