Dark

SONC
Sonae Capital SGPS SA
stock NASDAQ

Inactive

Dec 6, 2018

43.49USD+0.069%(+0.03)2,865,030

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2018-12-06	43.4700	43.5000	43.4600	43.4900	+0.069%	2,865,030	0.000%
2018-12-04	43.4600	43.5000	43.4600	43.4600	0.000%	565,466	+0.069%
2018-12-03	43.4600	43.4700	43.4500	43.4600	+0.023%	455,680	+0.069%
2018-11-30	43.4600	43.4700	43.4400	43.4500	-0.023%	842,532	+0.092%
2018-11-29	43.4600	43.4700	43.4400	43.4600	-0.023%	734,405	+0.069%
2018-11-28	43.4800	43.4800	43.4500	43.4700	0.000%	261,036	+0.046%
2018-11-27	43.4700	43.4800	43.4500	43.4700	-0.023%	242,399	+0.046%
2018-11-26	43.4700	43.4800	43.4400	43.4800	+0.023%	221,690	+0.023%
2018-11-23	43.4000	43.4800	43.4000	43.4700	+0.254%	274,375	+0.046%
2018-11-21	43.3600	43.3800	43.3500	43.3600	+0.023%	503,409	+0.300%
2018-11-20	43.3500	43.3900	43.3200	43.3500	-0.046%	791,878	+0.323%
2018-11-19	43.3500	43.4000	43.3500	43.3700	+0.023%	673,997	+0.277%
2018-11-16	43.3500	43.3800	43.3500	43.3600	+0.023%	791,979	+0.300%
2018-11-15	43.3500	43.4000	43.3400	43.3500	0.000%	949,005	+0.323%
2018-11-14	43.3800	43.3900	43.3200	43.3500	0.000%	657,997	+0.323%
2018-11-13	43.3700	43.4100	43.3200	43.3500	0.000%	616,558	+0.323%
2018-11-12	43.3400	43.4200	43.3350	43.3500	+0.069%	440,551	+0.323%
2018-11-09	43.3700	43.4300	43.3100	43.3200	-0.092%	763,201	+0.392%
2018-11-08	43.4100	43.4400	43.3500	43.3600	-0.184%	366,622	+0.300%
2018-11-07	43.4000	43.4900	43.3600	43.4400	+0.138%	601,909	+0.115%
2018-11-06	43.3900	43.4100	43.3100	43.3800	-0.115%	441,393	+0.254%
2018-11-05	43.2700	43.5200	43.2700	43.4300	+0.300%	703,828	+0.138%
2018-11-02	43.3100	43.3400	43.2800	43.3000	-0.069%	984,525	+0.439%
2018-11-01	43.3000	43.3300	43.2400	43.3300	+0.116%	574,955	+0.369%
2018-10-31	43.3400	43.3400	43.2100	43.2800	-0.046%	868,477	+0.485%
2018-10-30	43.2700	43.3400	43.2700	43.3000	+0.023%	883,746	+0.439%
2018-10-29	43.3000	43.3400	43.2300	43.2900	+0.069%	801,011	+0.462%
2018-10-26	43.3100	43.3600	43.1900	43.2600	-0.185%	858,921	+0.532%
2018-10-25	43.2200	43.3400	43.1700	43.3400	+0.324%	923,259	+0.346%
2018-10-24	43.2800	43.3200	43.1700	43.2000	-0.139%	1,018,189	+0.671%
2018-10-23	43.2700	43.3400	43.2300	43.2600	-0.023%	847,926	+0.532%
2018-10-22	43.3300	43.3400	43.2400	43.2700	-0.069%	654,074	+0.508%
2018-10-19	43.2700	43.3500	43.2700	43.3000	+0.092%	577,284	+0.439%
2018-10-18	43.2400	43.3500	43.2400	43.2600	+0.023%	918,526	+0.532%
2018-10-17	43.3300	43.3500	43.1900	43.2500	-0.115%	1,120,976	+0.555%
2018-10-16	43.3300	43.3900	43.2700	43.3000	-0.012%	902,346	+0.439%
2018-10-15	43.2700	43.3500	43.2300	43.3050	+0.104%	709,359	+0.427%
2018-10-12	43.3100	43.3700	43.2300	43.2600	0.000%	1,090,956	+0.532%
2018-10-11	43.3000	43.4000	43.1800	43.2600	-0.115%	1,139,116	+0.532%
2018-10-10	43.3300	43.4500	43.3100	43.3100	-0.138%	966,910	+0.416%
2018-10-09	43.3300	43.5000	43.3000	43.3700	-0.023%	693,678	+0.277%
2018-10-08	43.2600	43.4600	43.2600	43.3800	+0.162%	686,616	+0.254%
2018-10-05	43.2600	43.3700	43.1800	43.3100	+0.046%	1,049,890	+0.416%
2018-10-04	43.3800	43.4500	43.1500	43.2900	-0.368%	1,152,853	+0.462%
2018-10-03	43.2900	43.5100	43.2400	43.4500	+0.486%	1,631,464	+0.092%
2018-10-02	43.3100	43.3899	43.2100	43.2400	-0.069%	1,778,285	+0.578%
2018-10-01	43.3300	43.4900	43.2000	43.2700	-0.162%	1,185,170	+0.508%
2018-09-28	43.2200	43.3800	43.2000	43.3400	+0.254%	2,066,816	+0.346%
2018-09-27	43.5700	43.7400	43.2200	43.2300	-0.552%	3,672,116	+0.601%
2018-09-26	43.5000	43.7100	43.3600	43.4700	+0.023%	2,495,975	+0.046%
2018-09-25	43.5600	44.8700	43.2000	43.4600	+18.711%	17,840,816	+0.069%
2018-09-24	35.8000	36.7700	35.6100	36.6100	+1.921%	477,290	+18.793%
2018-09-21	36.9000	37.2900	35.8200	35.9200	-2.338%	1,285,443	+21.075%
2018-09-20	36.7400	36.8100	36.3700	36.7800	+0.878%	518,441	+18.244%
2018-09-19	36.6200	36.8700	36.3250	36.4600	-0.491%	307,626	+19.281%
2018-09-18	36.7500	37.3500	36.2800	36.6400	-0.785%	618,051	+18.695%
2018-09-17	36.7200	37.3600	36.2700	36.9300	+0.408%	490,630	+17.763%
2018-09-14	37.2500	37.7100	36.0200	36.7800	-1.209%	940,130	+18.244%
2018-09-13	38.0000	38.0000	36.4530	37.2300	-1.534%	1,045,847	+16.814%
2018-09-12	38.7100	38.7100	37.1200	37.8100	-1.920%	1,240,729	+15.022%
2018-09-11	37.2300	39.7521	37.2300	38.5500	+8.226%	2,558,327	+12.815%
2018-09-10	36.5100	36.6321	35.0800	35.6200	-2.143%	778,099	+22.094%
2018-09-07	35.5000	37.7500	35.4650	36.4000	+3.233%	1,525,618	+19.478%
2018-09-06	35.4500	35.4500	34.3600	35.2600	-3.529%	1,387,831	+23.341%
2018-09-05	36.5500	36.6300	35.8900	36.5500	+0.192%	331,617	+18.988%
2018-09-04	35.8800	36.6290	35.8800	36.4800	+1.729%	485,168	+19.216%
2018-08-31	34.9400	35.9300	34.8900	35.8600	+2.810%	723,947	+21.277%
2018-08-30	34.2700	35.2600	34.2700	34.8800	+1.839%	474,209	+24.685%
2018-08-29	33.7800	34.3100	33.3000	34.2500	+1.361%	552,329	+26.978%
2018-08-28	34.3600	34.4100	33.4200	33.7900	-1.314%	542,165	+28.707%
2018-08-27	34.6100	34.8000	34.0250	34.2400	-0.840%	469,852	+27.015%
2018-08-24	34.2600	34.9700	33.9500	34.5300	+0.788%	644,225	+25.948%
2018-08-23	34.1000	34.4100	33.8800	34.2600	+0.440%	505,998	+26.941%
2018-08-22	34.2700	34.5400	34.0200	34.1100	-0.756%	481,531	+27.499%
2018-08-21	35.2000	35.4500	34.3400	34.3700	-2.024%	562,350	+26.535%
2018-08-20	34.9200	35.3400	34.6300	35.0800	+0.805%	390,760	+23.974%
2018-08-17	34.2000	34.8400	33.9900	34.8000	+1.487%	928,031	+24.971%
2018-08-16	34.2500	34.6700	34.0000	34.2900	+0.381%	603,780	+26.830%
2018-08-15	33.9700	34.3800	33.7300	34.1600	+0.088%	457,993	+27.313%
2018-08-14	33.8800	34.1950	33.3700	34.1300	+0.976%	626,951	+27.425%
2018-08-13	34.2500	34.6100	33.6100	33.8000	-1.198%	435,661	+28.669%
2018-08-10	34.0800	34.7500	33.4200	34.2100	+0.058%	501,439	+27.127%
2018-08-09	34.1400	34.9700	34.1400	34.1900	+0.559%	574,624	+27.201%
2018-08-08	33.3800	34.1300	33.3800	34.0000	+1.705%	532,481	+27.912%
2018-08-07	34.2100	34.4950	33.3100	33.4300	-2.280%	765,919	+30.093%
2018-08-06	34.1900	34.7904	33.9700	34.2100	-0.204%	621,184	+27.127%
2018-08-03	35.8000	36.2300	34.2400	34.2800	-4.273%	661,371	+26.867%
2018-08-02	34.9500	35.8600	34.8100	35.8100	+1.965%	371,756	+21.447%
2018-08-01	35.0300	35.1550	34.6000	35.1200	-0.085%	323,732	+23.833%
2018-07-31	35.0000	35.6500	34.4100	35.1500	+0.486%	313,119	+23.727%
2018-07-30	35.2900	35.5400	34.9400	34.9800	-0.653%	382,841	+24.328%
2018-07-27	36.0600	36.4200	35.1100	35.2100	-2.357%	397,847	+23.516%
2018-07-26	35.6600	36.3700	35.5600	36.0600	+0.952%	503,427	+20.605%
2018-07-25	34.4100	36.1000	33.5000	35.7200	-0.723%	382,957	+21.753%
2018-07-24	37.0700	37.4400	35.7700	35.9800	-2.414%	407,841	+20.873%
2018-07-23	36.6100	37.2000	36.5505	36.8700	+0.245%	424,879	+17.955%
2018-07-20	36.4600	37.0000	36.3175	36.7800	+0.850%	266,362	+18.244%
2018-07-19	36.0700	36.5200	36.0700	36.4700	+0.718%	246,827	+19.249%
2018-07-18	36.3900	36.8420	36.0700	36.2100	-0.440%	645,890	+20.105%
2018-07-17	35.7500	36.6600	35.5150	36.3700	+1.934%	690,790	+19.577%
2018-07-16	35.3600	35.8900	34.9000	35.6800	+0.934%	544,792	+21.889%
2018-07-13	34.9400	35.6800	34.8500	35.3500	+0.885%	604,900	+23.027%
2018-07-12	35.3100	35.4100	34.9800	35.0400	+0.172%	477,600	+24.115%
2018-07-11	34.8100	35.2500	34.7800	34.9800	+0.057%	431,880	+24.328%
2018-07-10	35.6800	36.0350	34.6800	34.9600	-2.292%	675,620	+24.399%
2018-07-09	36.0800	36.4200	35.6800	35.7800	-0.804%	822,880	+21.548%
2018-07-06	35.9800	36.4900	35.5900	36.0700	+0.474%	715,168	+20.571%
2018-07-05	35.0500	35.9100	34.9100	35.9000	+2.777%	662,493	+21.142%
2018-07-03	34.6500	35.0900	34.6500	34.9300	+0.837%	334,827	+24.506%
2018-07-02	34.1100	34.8200	34.0976	34.6400	+0.639%	759,472	+25.548%
2018-06-29	34.8600	35.3800	34.4000	34.4200	-1.404%	753,040	+26.351%
2018-06-28	33.9100	34.9400	33.3500	34.9100	+2.616%	825,718	+24.577%
2018-06-27	32.3000	34.3000	31.1900	34.0200	-4.519%	4,002,369	+27.837%
2018-06-26	35.2100	35.8200	34.4500	35.6300	+1.771%	2,373,300	+22.060%
2018-06-25	35.8800	36.0000	34.8300	35.0100	-1.740%	1,347,967	+24.222%
2018-06-22	35.4200	36.1500	35.2600	35.6300	+0.878%	1,161,714	+22.060%
2018-06-21	35.3300	35.9800	35.2300	35.3200	+0.227%	741,716	+23.131%
2018-06-20	34.9600	35.3000	34.3200	35.2400	+0.772%	870,303	+23.411%
2018-06-19	34.3200	34.9900	34.2200	34.9700	+1.539%	575,018	+24.364%
2018-06-18	33.7000	34.6900	33.4500	34.4400	+1.954%	1,065,476	+26.278%
2018-06-15	33.3300	34.1900	33.0800	33.7800	+0.956%	1,136,308	+28.745%
2018-06-14	33.6300	33.8200	33.0950	33.4600	-0.506%	792,982	+29.976%
2018-06-13	32.5800	33.7400	32.5800	33.6300	+3.128%	1,214,423	+29.319%
2018-06-12	32.9100	33.0700	32.3500	32.6100	-0.700%	1,286,552	+33.364%
2018-06-11	32.2800	33.1800	31.9000	32.8400	+2.979%	1,218,471	+32.430%
2018-06-08	31.0000	32.4500	30.8550	31.8900	+2.937%	1,495,918	+36.375%
2018-06-07	27.5000	31.0000	27.5000	30.9800	+16.422%	3,549,687	+40.381%
2018-06-06	26.1500	26.6800	25.8300	26.6100	+2.386%	683,673	+63.435%
2018-06-05	25.3200	26.0800	25.1500	25.9900	+2.525%	933,749	+67.334%
2018-06-04	24.4100	25.3800	24.2900	25.3500	+3.808%	1,234,708	+71.558%
2018-06-01	24.4000	24.6000	24.3300	24.4200	+0.577%	640,401	+78.092%
2018-05-31	24.6000	24.6600	24.1000	24.2800	-1.180%	471,268	+79.119%
2018-05-30	24.2400	24.9500	24.2400	24.5700	+0.655%	442,475	+77.004%
2018-05-29	24.4500	24.6100	24.2900	24.4100	-0.367%	430,619	+78.165%
2018-05-25	25.5100	25.5100	24.3437	24.5000	+0.164%	508,118	+77.510%
2018-05-24	24.4100	24.6100	24.3200	24.4600	+0.246%	486,123	+77.800%
2018-05-23	24.3500	24.4700	24.2000	24.4000	-0.853%	509,163	+78.238%
2018-05-22	24.4200	24.6400	24.3500	24.6100	+0.819%	482,993	+76.717%
2018-05-21	24.4400	24.7500	24.3500	24.4100	+0.411%	651,597	+78.165%
2018-05-18	25.0100	25.0100	24.1700	24.3100	-2.526%	1,263,121	+78.898%
2018-05-17	25.1000	25.1800	24.7100	24.9400	-0.874%	691,630	+74.379%
2018-05-16	24.8800	25.2800	24.8800	25.1600	+1.452%	571,154	+72.854%
2018-05-15	24.8200	25.0400	24.7150	24.8000	-0.241%	590,079	+75.363%
2018-05-14	25.0100	25.0800	24.7100	24.8600	-0.121%	997,693	+74.940%
2018-05-11	25.1500	25.3900	24.8300	24.8900	-0.837%	565,659	+74.729%
2018-05-10	24.9300	25.2300	24.9200	25.1000	+0.642%	451,611	+73.267%
2018-05-09	25.1900	25.2600	24.6400	24.9400	-1.306%	636,668	+74.379%
2018-05-08	25.1500	25.3350	24.3840	25.2700	-0.276%	579,943	+72.101%
2018-05-07	25.4900	25.4900	25.2100	25.3400	-0.039%	589,533	+71.626%
2018-05-04	24.8900	25.5800	24.7100	25.3500	+1.644%	692,350	+71.558%
2018-05-03	25.3300	25.4800	24.8600	24.9400	-1.850%	707,595	+74.379%
2018-05-02	26.1600	26.1600	25.2900	25.4100	-3.347%	645,725	+71.153%
2018-05-01	25.9300	26.4200	25.6400	26.2900	+1.467%	579,366	+65.424%
2018-04-30	26.6600	26.7800	25.8800	25.9100	-2.226%	869,290	+67.850%
2018-04-27	26.9500	27.2900	26.4200	26.5000	-1.450%	879,268	+64.113%
2018-04-26	26.9400	27.5200	26.8000	26.8900	+0.599%	757,990	+61.733%
2018-04-25	26.5400	26.9100	26.4000	26.7300	+0.754%	374,965	+62.701%
2018-04-24	26.3900	26.7800	26.2600	26.5300	+0.990%	801,647	+63.928%
2018-04-23	26.7500	26.9400	26.2000	26.2700	-1.647%	607,377	+65.550%
2018-04-20	26.7500	27.0200	26.5500	26.7100	-0.484%	737,185	+62.823%
2018-04-19	26.9200	27.1800	26.6700	26.8400	-0.297%	768,324	+62.034%
2018-04-18	26.7000	27.1600	26.5500	26.9200	+1.279%	846,789	+61.553%
2018-04-17	26.3700	26.7000	26.0800	26.5800	+1.026%	867,543	+63.619%
2018-04-16	26.3900	26.5200	26.0800	26.3100	+0.305%	708,583	+65.298%
2018-04-13	26.4400	26.7100	26.0400	26.2300	-0.114%	703,042	+65.803%
2018-04-12	26.5600	26.7400	26.0600	26.2600	-0.530%	588,464	+65.613%
2018-04-11	26.4000	26.6200	26.1350	26.4000	-0.189%	575,184	+64.735%
2018-04-10	26.6500	26.6500	26.2300	26.4500	-0.076%	818,946	+64.423%
2018-04-09	26.2800	26.6500	26.2400	26.4700	+0.915%	852,993	+64.299%
2018-04-06	26.1100	26.6500	26.0800	26.2300	+0.153%	878,949	+65.803%
2018-04-05	25.8100	26.2300	25.6200	26.1900	+1.551%	1,042,924	+66.056%
2018-04-04	25.3500	26.0500	25.3500	25.7900	+0.742%	706,753	+68.631%
2018-04-03	25.2100	25.7500	24.9000	25.6000	+1.951%	681,022	+69.883%
2018-04-02	25.1700	25.5400	24.8300	25.1100	-0.476%	753,932	+73.198%
2018-03-29	25.3500	25.5600	25.1500	25.2300	-0.040%	949,591	+72.374%
2018-03-28	24.4500	26.0400	23.9700	25.2400	-0.395%	2,672,405	+72.306%
2018-03-27	24.9400	25.9400	24.9400	25.3400	+2.219%	1,925,239	+71.626%
2018-03-26	24.7100	25.0500	24.5800	24.7900	+1.101%	748,725	+75.434%
2018-03-23	25.0200	25.6200	24.5200	24.5200	-1.723%	632,721	+77.365%
2018-03-22	25.3800	25.5500	24.7510	24.9500	-2.463%	611,819	+74.309%
2018-03-21	25.2500	25.8300	25.0600	25.5800	+1.107%	1,031,006	+70.016%
2018-03-20	25.0200	25.5250	24.8900	25.3000	+0.676%	964,994	+71.897%
2018-03-19	24.4800	25.1900	24.4400	25.1300	+1.576%	982,537	+73.060%
2018-03-16	24.5700	25.1400	24.5200	24.7400	+0.692%	1,072,023	+75.788%
2018-03-15	24.4600	24.7700	24.3400	24.5700	+0.738%	511,554	+77.004%
2018-03-14	24.7100	25.0300	24.2050	24.3900	-1.375%	776,427	+78.311%
2018-03-13	24.7700	24.9000	24.5100	24.7300	+0.243%	595,827	+75.859%
2018-03-12	24.8500	25.1000	24.6100	24.6700	-0.844%	580,300	+76.287%
2018-03-09	24.9200	25.1100	24.6200	24.8800	+0.525%	596,436	+74.799%
2018-03-08	24.6300	24.9800	24.6100	24.7500	+1.268%	644,416	+75.717%
2018-03-07	23.9400	24.6200	23.7700	24.4400	+1.075%	683,522	+77.946%
2018-03-06	24.6200	24.7900	23.5100	24.1800	-1.747%	1,135,501	+79.859%
2018-03-05	25.0300	25.2800	24.5500	24.6100	-1.991%	659,264	+76.717%
2018-03-02	24.8800	25.3800	24.8800	25.1100	-0.436%	806,731	+73.198%
2018-03-01	25.1500	25.9200	24.9000	25.2200	+0.398%	946,928	+72.443%
2018-02-28	24.8500	25.4600	24.8300	25.1200	+1.454%	773,076	+73.129%
2018-02-27	25.2500	25.4500	24.7100	24.7600	-2.596%	824,382	+75.646%
2018-02-26	25.6300	25.8300	25.3600	25.4200	-0.781%	535,606	+71.086%
2018-02-23	25.0900	25.6900	25.0100	25.6200	+2.892%	521,386	+69.750%
2018-02-22	25.0100	25.2700	24.7800	24.9000	+0.040%	698,300	+74.659%
2018-02-21	24.6300	25.2400	24.4400	24.8900	+1.179%	1,230,097	+74.729%
2018-02-20	24.5800	24.9900	24.1900	24.6000	-0.526%	616,105	+76.789%
2018-02-16	24.9000	25.1400	24.7200	24.7300	-0.842%	762,930	+75.859%
2018-02-15	24.7200	24.9800	24.5000	24.9400	+1.547%	564,840	+74.379%
2018-02-14	23.8800	24.7200	23.8800	24.5600	+1.993%	510,923	+77.077%
2018-02-13	24.3500	24.4700	24.0400	24.0800	-1.714%	407,417	+80.606%
2018-02-12	24.4800	24.7400	24.0900	24.5000	+0.533%	612,559	+77.510%
2018-02-09	24.2900	24.7100	23.6300	24.3700	+1.331%	1,200,815	+78.457%
2018-02-08	24.8000	24.9700	24.0100	24.0500	-2.750%	703,550	+80.832%
2018-02-07	24.3300	24.9500	24.1000	24.7300	+1.644%	630,946	+75.859%
2018-02-06	23.3300	24.4600	23.2200	24.3300	+2.013%	1,259,857	+78.751%
2018-02-05	24.4400	24.7800	23.8100	23.8500	-3.167%	909,196	+82.348%
2018-02-02	25.4000	25.4900	24.4200	24.6300	-3.412%	811,287	+76.573%
2018-02-01	25.7100	25.8500	25.4600	25.5000	-1.316%	685,671	+70.549%
2018-01-31	25.6800	25.9800	25.4933	25.8400	+0.898%	605,772	+68.305%
2018-01-30	25.9100	26.1500	25.4600	25.6100	-1.727%	788,457	+69.816%
2018-01-29	26.0900	26.3800	25.9500	26.0600	-0.268%	755,491	+66.884%
2018-01-26	26.6600	26.6600	25.6700	26.1300	-2.061%	891,072	+66.437%
2018-01-25	26.7300	26.7300	26.1400	26.6800	-0.075%	684,031	+63.006%
2018-01-24	26.8800	26.9900	26.4700	26.7000	-0.224%	878,547	+62.884%
2018-01-23	26.3000	26.9600	26.2705	26.7600	+1.440%	664,430	+62.519%
2018-01-22	26.5000	26.6300	25.8300	26.3800	-0.415%	640,272	+64.860%
2018-01-19	26.0800	26.6700	26.0200	26.4900	+1.572%	986,677	+64.175%
2018-01-18	26.0000	26.2700	25.8100	26.0800	+0.038%	1,048,719	+66.756%
2018-01-17	26.1000	26.3300	25.9300	26.0700	+0.385%	524,330	+66.820%
2018-01-16	26.5000	26.5100	25.6650	25.9700	-1.405%	888,870	+67.462%
2018-01-12	26.8800	26.8800	26.1200	26.3400	-1.972%	854,370	+65.110%
2018-01-11	27.2100	27.4000	26.4600	26.8700	-1.177%	1,143,670	+61.853%
2018-01-10	27.2800	27.3400	26.7700	27.1900	-0.439%	722,602	+59.949%
2018-01-09	27.3100	27.8200	26.9600	27.3100	+0.183%	880,275	+59.246%
2018-01-08	27.8700	28.1000	26.5600	27.2600	-2.747%	1,708,418	+59.538%
2018-01-05	27.8900	29.6200	27.1200	28.0300	+1.668%	4,450,786	+55.155%
2018-01-04	27.1900	27.6445	27.0300	27.5700	-0.361%	1,605,675	+57.744%
2018-01-03	27.1700	28.1600	27.1100	27.6700	+1.840%	1,000,250	+57.174%
2018-01-02	27.4800	27.5300	27.0100	27.1700	-1.128%	1,028,551	+60.066%
2017-12-29	28.1500	28.2200	27.4600	27.4800	-1.892%	687,419	+58.261%
2017-12-28	28.5100	28.6400	27.9800	28.0100	-1.338%	552,978	+55.266%
2017-12-27	28.0600	28.4800	28.0000	28.3900	+1.140%	334,081	+53.188%
2017-12-26	28.1300	28.5600	27.9605	28.0700	-0.567%	469,661	+54.934%
2017-12-22	28.2900	28.5800	28.2100	28.2300	-0.529%	480,174	+54.056%
2017-12-21	28.3600	28.5000	28.0950	28.3800	+0.674%	459,327	+53.242%
2017-12-20	28.4900	28.7295	28.1000	28.1900	-0.424%	620,596	+54.275%
2017-12-19	27.9800	28.4600	27.9000	28.3100	+1.945%	836,299	+53.621%
2017-12-18	28.4900	28.8300	27.7400	27.7700	-1.664%	673,298	+56.608%
2017-12-15	28.1300	28.5600	27.8442	28.2400	+0.606%	1,343,679	+54.001%
2017-12-14	28.3800	28.7600	28.0200	28.0700	-0.883%	641,912	+54.934%
2017-12-13	27.9500	28.6400	27.9500	28.3200	+1.360%	611,962	+53.566%
2017-12-12	27.9300	28.2200	27.6300	27.9400	+0.179%	659,012	+55.655%
2017-12-11	27.5500	28.3800	27.0100	27.8900	+1.271%	898,733	+55.934%
2017-12-08	27.3900	27.8700	26.9000	27.5400	+0.805%	840,965	+57.916%
2017-12-07	27.2000	27.7900	27.1005	27.3200	+0.331%	819,087	+59.187%
2017-12-06	27.3400	28.0400	27.2000	27.2300	-0.366%	595,772	+59.714%
2017-12-05	26.8900	28.0600	26.3910	27.3300	+1.636%	1,338,927	+59.129%
2017-12-04	25.5200	27.0000	25.4688	26.8900	+6.495%	1,049,580	+61.733%
2017-12-01	25.5500	25.5500	24.5700	25.2500	-1.058%	993,070	+72.238%
2017-11-30	25.2200	25.9350	24.8600	25.5200	+0.750%	1,133,784	+70.415%
2017-11-29	24.7100	25.4500	24.6000	25.3300	+2.759%	772,567	+71.694%
2017-11-28	24.1400	24.7700	24.0200	24.6500	+2.794%	785,494	+76.430%
2017-11-27	24.8100	25.1100	23.9300	23.9800	-3.384%	709,225	+81.359%
2017-11-24	25.0000	25.0000	24.6000	24.8200	-0.561%	137,732	+75.222%
2017-11-22	25.0900	25.2100	24.8500	24.9600	-0.755%	415,102	+74.239%
2017-11-21	25.1400	25.2300	24.8600	25.1500	+0.119%	410,072	+72.922%
2017-11-20	24.7700	25.2000	24.6500	25.1200	+1.454%	867,305	+73.129%
2017-11-17	24.5100	24.8700	24.4500	24.7600	+0.773%	481,737	+75.646%
2017-11-16	24.1500	24.8700	24.1500	24.5700	+1.866%	517,223	+77.004%
2017-11-15	23.8400	24.3000	23.3500	24.1200	+0.921%	884,240	+80.307%
2017-11-14	24.1100	24.4500	23.8600	23.9000	-0.458%	1,113,844	+81.967%
2017-11-13	23.9300	24.1875	23.5200	24.0100	-0.415%	582,267	+81.133%
2017-11-10	24.6800	25.1850	24.0700	24.1100	-2.270%	768,300	+80.382%
2017-11-09	24.3000	24.8900	24.2100	24.6700	+1.148%	402,059	+76.287%
2017-11-08	23.8700	24.4900	23.8500	24.3900	+1.329%	508,229	+78.311%
2017-11-07	24.4100	24.4700	23.8450	24.0700	-2.194%	661,666	+80.681%
2017-11-06	24.8000	24.8200	24.3101	24.6100	-1.363%	870,903	+76.717%
2017-11-03	25.5000	25.5700	24.9000	24.9500	-2.003%	820,812	+74.309%
2017-11-02	25.1600	25.6400	25.1500	25.4600	+1.233%	464,431	+70.817%
2017-11-01	25.5500	25.5500	25.0100	25.1500	-0.984%	464,685	+72.922%
2017-10-31	25.2600	25.5300	25.2600	25.4000	+0.794%	497,169	+71.220%
2017-10-30	25.6900	25.8200	25.1400	25.2000	-2.212%	595,898	+72.579%
2017-10-27	25.6400	25.8000	25.3800	25.7700	+0.350%	986,581	+68.762%
2017-10-26	25.3800	25.8500	25.3200	25.6800	+1.502%	638,632	+69.354%
2017-10-25	25.2600	25.3400	24.6200	25.3000	-0.040%	511,107	+71.897%
2017-10-24	25.3700	25.7200	25.1000	25.3100	0.000%	766,123	+71.829%
2017-10-23	25.0300	25.8500	25.0200	25.3100	+0.756%	734,668	+71.829%
2017-10-20	25.6100	25.8300	25.0500	25.1200	-1.837%	881,827	+73.129%
2017-10-19	25.3400	25.7900	25.2200	25.5900	-0.039%	695,438	+69.949%
2017-10-18	26.3400	26.3400	25.0100	25.6000	-1.538%	1,676,598	+69.883%
2017-10-17	23.6000	27.0000	23.5400	26.0000	+4.839%	4,042,359	+67.269%
2017-10-16	24.5300	25.0540	24.2900	24.8000	+1.723%	2,370,631	+75.363%
2017-10-13	24.5200	24.5300	24.1550	24.3800	-0.449%	1,218,813	+78.384%
2017-10-12	24.3800	24.5300	23.9500	24.4900	+0.328%	577,601	+77.583%
2017-10-11	24.3700	24.5750	24.1100	24.4100	+0.701%	812,850	+78.165%
2017-10-10	23.9800	24.4800	23.7600	24.2400	+0.874%	809,721	+79.414%
2017-10-09	24.3300	24.4700	23.6700	24.0300	-1.998%	1,314,763	+80.982%
2017-10-06	24.5100	24.8500	24.4600	24.5200	-0.366%	852,009	+77.365%
2017-10-05	24.8000	25.1000	24.5700	24.6100	-0.525%	625,942	+76.717%
2017-10-04	25.2400	25.3300	24.4810	24.7400	-2.020%	687,024	+75.788%
2017-10-03	25.1200	25.2800	24.8500	25.2500	+0.839%	866,371	+72.238%
2017-10-02	25.3200	25.5400	24.5700	25.0400	-1.611%	1,002,050	+73.682%
2017-09-29	25.4500	26.1700	25.2500	25.4500	+0.355%	1,209,183	+70.884%
2017-09-28	24.7300	25.4000	24.7300	25.3600	+1.888%	670,246	+71.491%
2017-09-27	24.2200	24.9500	23.5200	24.8900	+1.220%	1,261,297	+74.729%
2017-09-26	24.6100	24.7200	24.3600	24.5900	-0.284%	778,324	+76.861%
2017-09-25	24.5100	24.8400	24.4250	24.6600	+0.081%	563,403	+76.358%
2017-09-22	24.6200	24.8500	24.4800	24.6400	+0.122%	594,192	+76.502%
2017-09-21	24.6600	24.7200	24.3753	24.6100	+0.081%	339,974	+76.717%
2017-09-20	24.2600	24.7700	24.1700	24.5900	+1.696%	467,567	+76.861%
2017-09-19	24.4900	24.5000	24.0200	24.1800	-1.427%	917,702	+79.859%
2017-09-18	24.7900	24.8600	24.4700	24.5300	+0.492%	620,147	+77.293%
2017-09-15	23.7300	24.5300	23.7200	24.4100	+2.952%	980,045	+78.165%
2017-09-14	23.8800	23.9352	23.3600	23.7100	-0.795%	459,284	+83.425%
2017-09-13	23.7300	24.3000	23.5700	23.9000	+0.042%	984,651	+81.967%
2017-09-12	23.3200	23.9450	23.0700	23.8900	+2.930%	595,794	+82.043%
2017-09-11	23.0500	23.3500	22.9100	23.2100	+1.487%	537,019	+87.376%
2017-09-08	22.3700	22.9800	22.1100	22.8700	+2.694%	1,000,623	+90.162%
2017-09-07	22.7800	22.7800	22.1600	22.2700	-1.894%	1,063,373	+95.285%
2017-09-06	23.1500	23.2200	22.6800	22.7000	-1.944%	694,432	+91.586%
2017-09-05	23.5100	23.7300	22.9400	23.1500	-1.990%	522,108	+87.862%
2017-09-01	23.4400	23.7400	23.2350	23.6200	+0.897%	397,618	+84.124%
2017-08-31	23.3800	23.7500	23.3800	23.4100	+0.429%	404,826	+85.775%
2017-08-30	23.1500	23.4100	22.6600	23.3100	+0.431%	512,802	+86.572%
2017-08-29	23.5000	23.6100	23.2000	23.2100	-1.402%	531,576	+87.376%
2017-08-28	23.8600	23.9200	23.0000	23.5400	-1.175%	866,966	+84.749%
2017-08-25	23.6500	23.9400	23.6300	23.8200	+0.932%	351,105	+82.578%
2017-08-24	23.6600	23.9100	23.3700	23.6000	+0.170%	487,485	+84.280%
2017-08-23	23.5900	23.6700	23.5000	23.5600	-0.507%	197,457	+84.593%
2017-08-22	23.3600	23.7600	23.3300	23.6800	+1.762%	382,341	+83.657%
2017-08-21	23.7300	23.8700	23.0600	23.2700	-2.103%	657,463	+86.893%
2017-08-18	23.8200	23.9700	23.5900	23.7700	-0.586%	301,179	+82.962%
2017-08-17	24.0400	24.3200	23.8900	23.9100	-0.788%	306,465	+81.890%
2017-08-16	23.7200	24.1900	23.7200	24.1000	+1.431%	451,194	+80.456%
2017-08-15	24.2400	24.4100	23.7550	23.7600	-1.696%	433,906	+83.039%
2017-08-14	24.1600	24.2700	23.7600	24.1700	+0.457%	379,401	+79.934%
2017-08-11	23.9300	24.1300	23.7100	24.0600	+0.965%	444,661	+80.756%
2017-08-10	23.9500	25.0000	23.7500	23.8300	+1.060%	1,268,523	+82.501%
2017-08-09	23.6100	23.7700	23.3400	23.5800	-0.338%	628,079	+84.436%
2017-08-08	24.5900	24.6350	23.5750	23.6600	-4.365%	1,335,205	+83.812%
2017-08-07	24.3500	24.8950	24.2700	24.7400	+1.393%	1,198,471	+75.788%
2017-08-04	23.5600	24.5100	23.5600	24.4000	+3.390%	965,609	+78.238%
2017-08-03	23.7400	23.9773	23.4700	23.6000	-0.757%	599,143	+84.280%
2017-08-02	23.4800	23.8800	23.4300	23.7800	+1.278%	1,169,700	+82.885%
2017-08-01	23.7100	23.9000	23.2700	23.4800	-0.761%	1,252,484	+85.221%
2017-07-31	23.6500	23.9600	23.4900	23.6600	-0.084%	1,416,270	+83.812%
2017-07-28	24.1900	24.2800	23.4800	23.6800	-2.310%	846,290	+83.657%
2017-07-27	24.4300	24.6800	24.1800	24.2400	-0.940%	738,070	+79.414%
2017-07-26	25.0400	25.0500	24.4400	24.4700	-2.120%	758,738	+77.728%
2017-07-25	24.5600	25.1400	24.4473	25.0000	+1.999%	866,702	+73.960%
2017-07-24	24.6700	24.8100	24.3900	24.5100	-0.729%	707,677	+77.438%
2017-07-21	24.7500	24.8000	24.4600	24.6900	+0.081%	736,437	+76.144%
2017-07-20	25.1400	25.2100	24.6400	24.6700	-1.752%	794,776	+76.287%
2017-07-19	25.3000	25.3307	24.9900	25.1100	-0.908%	1,043,580	+73.198%
2017-07-18	25.7500	25.7500	25.2000	25.3400	-1.935%	779,354	+71.626%
2017-07-17	25.7800	26.1500	25.7800	25.8400	+0.311%	673,214	+68.305%
2017-07-14	25.7500	26.1000	25.6700	25.7600	-0.310%	621,210	+68.828%
2017-07-13	25.8300	25.9350	25.2800	25.8400	-0.077%	765,106	+68.305%
2017-07-12	26.2700	26.5200	25.7500	25.8600	-0.957%	975,421	+68.175%
2017-07-11	26.1300	26.4500	26.0400	26.1100	0.000%	713,343	+66.565%
2017-07-10	26.4000	26.4600	26.0700	26.1100	-0.911%	544,510	+66.565%
2017-07-07	26.1600	26.5900	26.0300	26.3500	+0.726%	736,773	+65.047%
2017-07-06	26.1600	26.3900	26.0600	26.1600	-0.419%	687,796	+66.246%
2017-07-05	26.7600	26.9900	25.8900	26.2700	-1.831%	1,198,622	+65.550%
2017-07-03	26.5700	26.8850	26.3400	26.7600	+1.019%	679,739	+62.519%
2017-06-30	26.9100	26.9700	26.4600	26.4900	-1.230%	982,948	+64.175%
2017-06-29	26.5600	27.3300	26.5600	26.8200	-0.223%	949,301	+62.155%
2017-06-28	27.2700	27.5821	26.8000	26.8800	-1.067%	1,132,850	+61.793%
2017-06-27	27.9700	28.0450	27.1600	27.1700	-2.616%	1,056,071	+60.066%
2017-06-26	28.0200	28.1700	27.5000	27.9000	-0.393%	1,106,062	+55.878%
2017-06-23	26.4300	28.8000	26.4000	28.0100	+1.855%	4,145,319	+55.266%
2017-06-22	27.6300	28.0200	27.3100	27.5000	-0.073%	2,236,575	+58.145%
2017-06-21	27.8200	27.9600	27.0800	27.5200	-1.819%	1,375,485	+58.031%
2017-06-20	28.5100	28.5900	27.9800	28.0300	-2.027%	909,068	+55.155%

document.getElementById("cThJVY").onerror = function(){this.style.display='none';}; .dark-mode .yxLvYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yxLvYD{ color: #333333; background-color: white; border: 2px solid #333333; }SONCSonae Capital SGPS SAstock NASDAQ

SONC
Sonae Capital SGPS SA
stock NASDAQ