Mercado fechado

Solvay SA (SOLB.BR)

Brussels - Brussels Preço Adiado. Moeda em EUR.
Adicionar à lista
30,75+0,10 (+0,33%)
No fechamento: 05:38PM CEST
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202430,5031,0428,3430,7530,75697.878
18 de abr. de 202429,9030,7029,7830,6530,65347.317
17 de abr. de 202428,7829,9928,7629,8029,80352.161
16 de abr. de 202429,2029,3528,7828,7828,78434.787
15 de abr. de 202429,1029,8529,0029,4529,45388.339
12 de abr. de 202429,4029,8029,1729,5029,50437.731
11 de abr. de 202428,9329,2628,6528,9628,96306.645
10 de abr. de 202428,3429,4128,1228,6428,64735.134
09 de abr. de 202428,3528,4328,0528,2028,20253.999
08 de abr. de 202427,4028,3127,3428,2728,27487.088
05 de abr. de 202427,3527,9627,0127,3527,35540.908
04 de abr. de 202428,5029,1927,7127,7127,711.493.843
03 de abr. de 202425,6826,8825,6326,6926,69448.326
02 de abr. de 202425,3525,8025,3025,6025,60302.238
28 de mar. de 202425,0225,3624,7025,3025,30292.668
27 de mar. de 202424,4624,9724,3224,9724,97203.281
26 de mar. de 202425,0325,0924,3024,5524,55323.207
25 de mar. de 202424,5525,1024,5225,0625,06348.983
22 de mar. de 202424,1424,7223,8424,5424,54295.245
21 de mar. de 202424,1824,4824,0324,1624,16415.990
20 de mar. de 202423,6424,1123,5024,0324,03308.989
19 de mar. de 202423,1523,7523,0423,6723,67429.140
18 de mar. de 202423,2323,6323,0323,4423,44406.545
15 de mar. de 202423,8524,5823,2323,2323,231.376.963
14 de mar. de 202424,4424,7323,6523,8223,82643.203
13 de mar. de 202424,1026,0123,9524,5524,55844.838
12 de mar. de 202424,3025,4524,0625,2525,25794.906
11 de mar. de 202423,6824,1023,4524,1024,10437.456
08 de mar. de 202423,5223,7722,9723,7423,74426.367
07 de mar. de 202423,3923,6723,1023,5023,50371.579
06 de mar. de 202423,5824,1023,5523,5523,55516.710
05 de mar. de 202423,3323,5823,0823,5823,58321.295
04 de mar. de 202424,1224,2322,9923,3823,38469.234
01 de mar. de 202423,6324,5323,5924,2024,20445.507
29 de fev. de 202423,6023,6323,3323,5023,50601.749
28 de fev. de 202423,8324,0623,5623,6223,62344.714
27 de fev. de 202423,5423,8923,3323,7523,75284.263
26 de fev. de 202423,9623,9623,2723,4823,48316.183
23 de fev. de 202424,2424,6223,8623,9623,96266.603
22 de fev. de 202424,2324,4024,0124,2224,22366.743
21 de fev. de 202423,8524,0423,5024,0424,04431.924
20 de fev. de 202423,7724,0923,4924,0924,09306.827
19 de fev. de 202424,1124,1423,6923,6923,69334.433
16 de fev. de 202424,2824,4223,7724,0224,02445.071
15 de fev. de 202423,6224,1723,5823,9423,94423.885
14 de fev. de 202423,0723,5022,9123,4923,49452.602
13 de fev. de 202422,8623,3422,7223,1923,19530.025
12 de fev. de 202422,4522,9022,2922,8422,84443.790
09 de fev. de 202422,5022,7422,2122,2122,21783.024
08 de fev. de 202422,8023,1322,6923,0023,00622.376
07 de fev. de 202423,2023,3122,4922,6422,64896.379
06 de fev. de 202423,7423,8222,8823,4723,47800.098
05 de fev. de 202424,4424,5723,6323,6523,65640.546
02 de fev. de 202424,9024,9824,4124,4124,41418.661
01 de fev. de 202425,3325,5024,5324,5924,59398.800
31 de jan. de 202425,8526,1325,4425,4425,441.756.316
30 de jan. de 202425,8826,0525,6125,6925,69339.731
29 de jan. de 202426,5026,5525,7625,7625,76375.526
26 de jan. de 202425,6926,9625,6226,4126,41712.857
25 de jan. de 202424,8425,7624,8025,6025,60401.178
24 de jan. de 202425,6025,6324,7524,7524,75564.082
23 de jan. de 202425,2025,4524,9125,3825,38397.643
22 de jan. de 202424,3024,7724,0824,7624,76282.294
19 de jan. de 202423,6724,2523,6724,0524,05679.303
18 de jan. de 202424,2024,2423,5323,5323,53686.723
17 de jan. de 202424,7024,7323,9924,2624,26646.371
16 de jan. de 202425,1525,2024,5824,9924,99493.029
15 de jan. de 202425,0625,3325,0025,3025,30726.646
15 de jan. de 20241.62 Dividendo
12 de jan. de 202426,6426,8626,0726,1424,52803.481
11 de jan. de 202426,3926,5625,8926,0024,39631.805
10 de jan. de 202427,1027,1726,3526,3524,72692.877
09 de jan. de 202427,1927,5527,0827,3025,61592.677
08 de jan. de 202428,2928,3327,5428,0026,26503.233
05 de jan. de 202428,0828,4728,0028,3326,57426.440
04 de jan. de 202427,5028,1127,5028,0926,35353.356
03 de jan. de 202428,1128,1627,1727,4325,73517.626
02 de jan. de 202428,0628,6027,5228,0326,29395.002
29 de dez. de 202327,2227,9627,2227,7326,01508.827
28 de dez. de 202326,9027,2026,9027,1925,50306.879
27 de dez. de 202326,6426,7326,3026,7325,07398.784
22 de dez. de 202326,1226,5126,0526,2424,61358.134
21 de dez. de 202326,2426,3725,7626,0524,44744.197
20 de dez. de 202327,3727,4726,3526,3524,72821.654
19 de dez. de 202326,2927,4026,2027,2125,52908.754
18 de dez. de 202325,6526,9725,4926,1324,51965.441
15 de dez. de 202324,8825,4224,6025,4123,842.385.553
14 de dez. de 202324,5025,0123,9524,5423,021.535.694
13 de dez. de 202322,4924,5322,4023,9522,472.215.354
12 de dez. de 202320,7922,3720,7522,1420,773.236.690
11 de dez. de 202319,4523,6517,9020,6219,348.998.324
08 de dez. de 202322,3322,4821,9922,3520,961.410.130
07 de dez. de 202322,0822,4922,0422,3620,971.596.696
06 de dez. de 202321,8822,0821,8422,0420,681.090.639
05 de dez. de 202321,6221,9321,5921,8820,531.150.906
04 de dez. de 202321,4821,9421,4621,7420,401.089.262
01 de dez. de 202321,1721,6421,1721,6020,271.195.222
30 de nov. de 202320,9521,2820,8221,1219,812.370.750
29 de nov. de 202320,6121,0420,5720,9819,68957.061
28 de nov. de 202320,5320,6720,3320,6119,331.053.370
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...