Sofina Société Anonyme (SOF.BR) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 240.60 | 242.80 | 238.80 | 240.40 | -0.91% | 20,801 |
| 2026-09-01 | 244.00 | 244.40 | 240.00 | 242.60 | -1.70% | 20,025 |
| 2026-08-31 | 248.60 | 249.60 | 246.80 | 246.80 | -0.64% | 45,254 |
| 2026-08-28 | 247.60 | 250.20 | 247.60 | 248.40 | +0.65% | 14,781 |
| 2026-08-27 | 246.60 | 247.40 | 243.60 | 246.80 | +0.82% | 8,017 |
| 2026-08-26 | 245.20 | 246.40 | 243.80 | 244.80 | +0.00% | 10,239 |
| 2026-08-25 | 245.80 | 246.00 | 243.00 | 244.80 | -0.08% | 10,592 |
| 2026-08-24 | 243.00 | 245.80 | 242.40 | 245.00 | +0.57% | 9,174 |
| 2026-08-21 | 240.40 | 244.00 | 239.60 | 243.60 | +1.16% | 8,641 |
| 2026-08-20 | 245.00 | 245.20 | 240.20 | 240.80 | -1.47% | 13,134 |
| 2026-08-19 | 242.20 | 244.80 | 241.20 | 244.40 | +0.58% | 14,094 |
| 2026-08-18 | 243.60 | 244.60 | 242.40 | 243.00 | -0.65% | 11,149 |
| 2026-08-17 | 248.20 | 248.20 | 244.00 | 244.60 | -1.92% | 12,559 |
| 2026-08-14 | 249.00 | 250.40 | 248.60 | 249.40 | +0.48% | 9,005 |
| 2026-08-13 | 249.20 | 250.20 | 247.20 | 248.20 | -0.24% | 13,590 |
| 2026-08-12 | 247.80 | 251.40 | 247.00 | 248.80 | +0.89% | 12,883 |
| 2026-08-11 | 247.40 | 248.20 | 245.20 | 246.60 | -0.32% | 11,002 |
| 2026-08-10 | 247.80 | 247.80 | 245.00 | 247.40 | +0.00% | 14,855 |
| 2026-08-07 | 245.40 | 249.00 | 244.80 | 247.40 | +0.81% | 10,270 |
| 2026-08-06 | 247.60 | 248.00 | 245.00 | 245.40 | -0.89% | 13,188 |
| 2026-08-05 | 250.60 | 251.00 | 245.80 | 247.60 | -1.20% | 15,889 |
| 2026-08-04 | 248.60 | 250.80 | 248.00 | 250.60 | +0.97% | 15,860 |
| 2026-08-03 | 244.80 | 249.60 | 243.40 | 248.20 | +0.98% | 22,789 |
| 2026-07-31 | 243.20 | 246.80 | 242.20 | 245.80 | +1.15% | 18,330 |
| 2026-07-30 | 240.60 | 244.60 | 239.80 | 243.00 | +0.33% | 12,614 |
| 2026-07-29 | 241.00 | 243.80 | 240.20 | 242.20 | +0.75% | 21,305 |
| 2026-07-28 | 237.80 | 240.40 | 234.60 | 240.40 | +1.01% | 17,242 |
| 2026-07-27 | 240.00 | 241.00 | 238.00 | 238.00 | +0.00% | 13,063 |
| 2026-07-24 | 236.00 | 239.00 | 235.60 | 238.00 | +1.45% | 12,138 |
| 2026-07-23 | 234.60 | 239.00 | 233.40 | 234.60 | +0.34% | 16,348 |
| 2026-07-22 | 228.40 | 235.00 | 228.00 | 233.80 | +2.01% | 18,232 |
| 2026-07-21 | 228.60 | 229.20 | 226.60 | 229.20 | +0.44% | 11,280 |
| 2026-07-20 | 228.80 | 231.80 | 226.80 | 228.20 | -0.17% | 18,185 |
| 2026-07-17 | 224.60 | 231.00 | 224.40 | 228.60 | +0.97% | 47,179 |
| 2026-07-16 | 227.00 | 227.80 | 225.00 | 226.40 | +0.18% | 13,222 |
| 2026-07-15 | 226.00 | 228.40 | 223.60 | 226.00 | -0.35% | 12,132 |
| 2026-07-14 | 226.40 | 226.80 | 222.20 | 226.80 | -0.35% | 12,670 |
| 2026-07-13 | 225.40 | 228.20 | 225.20 | 227.60 | +0.53% | 17,099 |
| 2026-07-10 | 226.60 | 228.80 | 225.60 | 226.40 | +0.18% | 12,994 |
| 2026-07-09 | 225.60 | 228.40 | 223.60 | 226.00 | +0.71% | 28,505 |
| 2026-07-08 | 227.00 | 227.20 | 223.40 | 224.40 | -1.67% | 17,146 |
| 2026-07-07 | 231.00 | 231.40 | 227.60 | 228.20 | -0.95% | 16,425 |
| 2026-07-06 | 230.60 | 231.40 | 229.20 | 230.40 | -0.09% | 15,301 |
| 2026-07-03 | 229.20 | 231.00 | 227.20 | 230.60 | +0.61% | 9,500 |
| 2026-07-02 | 228.00 | 230.20 | 225.40 | 229.20 | +0.44% | 17,885 |
| 2026-07-01 | 222.80 | 228.20 | 222.20 | 228.20 | +2.52% | 20,721 |
| 2026-06-30 | 221.60 | 223.40 | 221.20 | 222.60 | +0.36% | 23,916 |
| 2026-06-29 | 220.40 | 222.60 | 219.60 | 221.80 | +0.73% | 15,745 |
| 2026-06-26 | 218.80 | 220.60 | 214.80 | 220.20 | +0.46% | 19,076 |
| 2026-06-25 | 221.00 | 221.40 | 219.20 | 219.20 | -0.81% | 26,169 |
| 2026-06-24 | 220.00 | 221.00 | 217.80 | 221.00 | +0.36% | 27,530 |
| 2026-06-23 | 224.00 | 224.20 | 220.20 | 220.20 | -2.74% | 29,344 |
| 2026-06-22 | 222.60 | 226.40 | 222.40 | 226.40 | +2.54% | 24,621 |
| 2026-06-19 | 221.40 | 223.00 | 220.80 | 220.80 | -0.27% | 59,284 |
| 2026-06-18 | 223.60 | 224.00 | 217.60 | 221.40 | -0.81% | 19,863 |
| 2026-06-17 | 219.60 | 223.40 | 218.40 | 223.20 | +1.64% | 25,764 |
| 2026-06-16 | 219.40 | 220.00 | 217.60 | 219.60 | +0.73% | 27,252 |
| 2026-06-15 | 221.80 | 223.00 | 218.00 | 218.00 | +0.55% | 21,254 |
| 2026-06-12 | 215.80 | 218.80 | 214.40 | 216.80 | +2.26% | 21,701 |
| 2026-06-11 | 214.40 | 215.40 | 212.00 | 212.00 | -1.21% | 15,626 |
| 2026-06-10 | 213.00 | 216.40 | 213.00 | 214.60 | +0.75% | 16,540 |
| 2026-06-09 | 214.60 | 216.40 | 213.00 | 213.00 | -0.65% | 25,470 |
| 2026-06-08 | 213.00 | 214.80 | 212.20 | 214.40 | -0.37% | 21,566 |
| 2026-06-05 | 217.40 | 218.60 | 214.00 | 215.20 | -1.01% | 17,015 |
| 2026-06-04 | 215.80 | 219.80 | 215.40 | 217.40 | +0.74% | 21,399 |
| 2026-06-03 | 221.40 | 221.60 | 214.20 | 215.80 | -2.97% | 32,488 |
| 2026-06-02 | 223.40 | 227.00 | 221.00 | 222.40 | -0.54% | 19,032 |
| 2026-06-01 | 222.00 | 224.60 | 221.00 | 223.60 | +0.27% | 21,536 |
| 2026-05-29 | 223.00 | 225.20 | 222.80 | 223.00 | +0.63% | 133,550 |
| 2026-05-28 | 219.80 | 222.60 | 218.00 | 221.60 | +0.91% | 14,844 |
| 2026-05-27 | 222.00 | 224.60 | 219.60 | 219.60 | -2.40% | 21,371 |
| 2026-05-26 | 227.00 | 227.60 | 225.00 | 225.00 | -2.00% | 20,479 |
| 2026-05-25 | 225.00 | 229.60 | 225.00 | 229.60 | +2.59% | 19,870 |
| 2026-05-22 | 223.60 | 225.00 | 222.20 | 223.80 | +0.54% | 16,636 |
| 2026-05-21 | 222.60 | 225.60 | 221.80 | 222.60 | +0.09% | 20,534 |
| 2026-05-20 | 217.60 | 224.60 | 217.60 | 222.40 | +1.92% | 25,014 |
| 2026-05-19 | 216.00 | 219.60 | 216.00 | 218.20 | +0.74% | 16,191 |
| 2026-05-18 | 215.00 | 216.80 | 212.00 | 216.60 | -0.46% | 18,560 |
| 2026-05-15 | 217.40 | 219.00 | 217.00 | 217.60 | -0.37% | 11,841 |
| 2026-05-14 | 214.00 | 218.40 | 214.00 | 218.40 | +2.92% | 18,987 |
| 2026-05-13 | 212.80 | 213.20 | 210.40 | 212.20 | -0.56% | 22,715 |
| 2026-05-12 | 212.80 | 217.20 | 211.80 | 213.40 | -0.93% | 21,077 |
| 2026-05-11 | 218.40 | 219.60 | 214.80 | 215.40 | -1.37% | 23,529 |
| 2026-05-08 | 219.00 | 220.40 | 217.00 | 218.40 | -1.09% | 18,187 |
| 2026-05-07 | 223.40 | 224.40 | 220.40 | 220.80 | -1.60% | 28,613 |
| 2026-05-06 | 222.40 | 226.20 | 221.60 | 224.40 | +1.81% | 22,917 |
| 2026-05-05 | 220.40 | 223.00 | 217.60 | 220.40 | +0.00% | 19,996 |
| 2026-05-04 | 219.60 | 222.20 | 219.20 | 220.40 | +1.10% | 21,056 |
| 2026-04-30 | 214.80 | 219.00 | 214.20 | 218.00 | +1.02% | 31,553 |
| 2026-04-29 | 217.40 | 218.40 | 215.80 | 215.80 | -1.01% | 17,007 |
| 2026-04-28 | 221.00 | 221.00 | 217.00 | 218.00 | -0.91% | 22,611 |
| 2026-04-27 | 220.20 | 222.00 | 219.80 | 220.00 | +0.00% | 24,861 |
| 2026-04-24 | 220.00 | 221.60 | 218.80 | 220.00 | -0.54% | 13,801 |
| 2026-04-23 | 222.00 | 222.40 | 220.80 | 221.20 | -0.98% | 15,789 |
| 2026-04-22 | 224.20 | 225.60 | 222.80 | 223.40 | -1.15% | 19,994 |
| 2026-04-21 | 226.60 | 229.80 | 225.80 | 226.00 | -0.35% | 14,568 |
| 2026-04-20 | 228.20 | 228.60 | 225.80 | 226.80 | -1.56% | 15,183 |
| 2026-04-17 | 228.00 | 232.00 | 227.40 | 230.40 | +1.05% | 52,445 |
| 2026-04-16 | 226.00 | 228.20 | 224.20 | 228.00 | +0.71% | 27,417 |
| 2026-04-15 | 226.00 | 227.50 | 225.00 | 226.40 | +0.18% | 16,945 |
| 2026-04-14 | 224.80 | 226.40 | 224.20 | 226.00 | +0.98% | 15,278 |
| 2026-04-13 | 221.80 | 224.20 | 219.80 | 223.80 | +0.09% | 19,163 |
| 2026-04-10 | 224.00 | 227.20 | 223.60 | 223.60 | -0.18% | 22,938 |
| 2026-04-09 | 223.00 | 224.00 | 221.60 | 224.00 | +0.36% | 25,750 |
| 2026-04-08 | 227.00 | 228.60 | 223.20 | 223.20 | +2.48% | 36,932 |
| 2026-04-07 | 214.20 | 219.60 | 213.80 | 217.80 | +1.68% | 30,636 |
| 2026-04-02 | 211.80 | 214.20 | 209.20 | 214.20 | -0.28% | 21,315 |
| 2026-04-01 | 214.80 | 216.40 | 212.40 | 214.80 | +3.27% | 28,588 |
| 2026-03-31 | 210.00 | 211.60 | 208.00 | 208.00 | -0.38% | 42,621 |
| 2026-03-30 | 207.60 | 210.20 | 203.60 | 208.80 | +0.48% | 46,341 |
| 2026-03-27 | 220.00 | 220.20 | 207.80 | 207.80 | -4.94% | 60,862 |
| 2026-03-26 | 220.80 | 221.00 | 218.00 | 218.60 | -2.06% | 27,903 |
| 2026-03-25 | 217.00 | 223.20 | 217.00 | 223.20 | +4.10% | 38,241 |
| 2026-03-24 | 216.40 | 217.60 | 214.00 | 214.40 | -0.92% | 18,183 |
| 2026-03-23 | 212.40 | 220.80 | 209.40 | 216.40 | -0.55% | 44,381 |
| 2026-03-20 | 224.80 | 225.00 | 217.60 | 217.60 | -2.51% | 93,298 |
| 2026-03-19 | 227.20 | 227.20 | 223.20 | 223.20 | -2.28% | 20,652 |
| 2026-03-18 | 227.40 | 232.00 | 227.40 | 228.40 | +0.44% | 21,754 |
| 2026-03-17 | 224.40 | 229.40 | 223.40 | 227.40 | +1.16% | 18,415 |
| 2026-03-16 | 227.40 | 228.60 | 223.00 | 224.80 | -1.14% | 25,854 |
| 2026-03-13 | 227.00 | 228.40 | 224.60 | 227.40 | -0.61% | 21,200 |
| 2026-03-12 | 225.40 | 230.40 | 223.20 | 228.80 | +1.42% | 31,129 |
| 2026-03-11 | 237.60 | 238.00 | 222.40 | 225.60 | -5.05% | 56,708 |
| 2026-03-10 | 240.20 | 243.00 | 237.60 | 237.60 | +0.00% | 26,806 |
| 2026-03-09 | 237.00 | 239.80 | 236.00 | 237.60 | -1.41% | 27,972 |
| 2026-03-06 | 242.60 | 244.40 | 239.40 | 241.00 | -0.41% | 15,583 |
| 2026-03-05 | 242.00 | 246.40 | 240.60 | 242.00 | -0.33% | 22,052 |
| 2026-03-04 | 239.60 | 242.80 | 238.80 | 242.80 | +1.08% | 17,576 |
| 2026-03-03 | 241.80 | 241.80 | 237.60 | 240.20 | -1.80% | 29,641 |
| 2026-03-02 | 245.00 | 247.00 | 241.20 | 244.60 | -2.86% | 31,984 |
| 2026-02-27 | 252.00 | 253.80 | 250.20 | 251.80 | +0.40% | 61,322 |
| 2026-02-26 | 249.40 | 251.00 | 247.60 | 250.80 | +0.88% | 16,617 |
| 2026-02-25 | 248.60 | 251.80 | 248.00 | 248.60 | +0.24% | 18,081 |
| 2026-02-24 | 243.80 | 248.00 | 242.80 | 248.00 | +1.64% | 16,602 |
| 2026-02-23 | 249.00 | 250.40 | 243.20 | 244.00 | -2.40% | 23,206 |
| 2026-02-20 | 247.40 | 250.40 | 246.80 | 250.00 | +1.63% | 14,861 |
| 2026-02-19 | 245.80 | 248.20 | 245.80 | 246.00 | +0.00% | 10,864 |
| 2026-02-18 | 242.80 | 246.00 | 241.40 | 246.00 | +1.32% | 18,983 |
| 2026-02-17 | 240.40 | 244.20 | 239.60 | 242.80 | +0.58% | 21,329 |
| 2026-02-16 | 249.60 | 250.60 | 239.80 | 241.40 | -2.50% | 19,338 |
| 2026-02-13 | 249.20 | 249.80 | 246.60 | 247.60 | -0.72% | 19,863 |
| 2026-02-12 | 250.40 | 253.00 | 248.00 | 249.40 | -0.08% | 20,142 |
| 2026-02-11 | 249.80 | 252.60 | 245.40 | 249.60 | +0.00% | 30,230 |
| 2026-02-10 | 245.00 | 249.60 | 244.00 | 249.60 | +2.13% | 18,027 |
| 2026-02-09 | 242.20 | 244.40 | 240.80 | 244.40 | +1.24% | 14,885 |
| 2026-02-06 | 240.00 | 241.60 | 238.00 | 241.40 | +0.42% | 15,499 |
| 2026-02-05 | 242.80 | 243.40 | 238.60 | 240.40 | -0.99% | 25,241 |
| 2026-02-04 | 237.00 | 242.80 | 236.80 | 242.80 | +2.27% | 23,993 |
| 2026-02-03 | 245.60 | 245.60 | 237.40 | 237.40 | -2.70% | 37,340 |
| 2026-02-02 | 244.80 | 246.60 | 242.80 | 244.00 | -0.81% | 27,769 |
| 2026-01-30 | 246.00 | 247.40 | 244.00 | 246.00 | +0.41% | 19,530 |
| 2026-01-29 | 246.00 | 247.40 | 244.80 | 245.00 | -0.33% | 18,656 |
| 2026-01-28 | 245.40 | 245.80 | 243.60 | 245.80 | -0.08% | 19,417 |
| 2026-01-27 | 244.00 | 246.00 | 241.40 | 246.00 | +1.07% | 41,881 |
| 2026-01-26 | 244.20 | 244.40 | 242.00 | 243.40 | +0.00% | 22,891 |
| 2026-01-23 | 244.60 | 245.00 | 241.60 | 243.40 | -0.90% | 20,665 |
| 2026-01-22 | 247.40 | 250.20 | 245.00 | 245.60 | +0.90% | 23,238 |
| 2026-01-21 | 249.20 | 249.40 | 241.60 | 243.40 | -2.41% | 38,732 |
| 2026-01-20 | 252.00 | 252.60 | 249.20 | 249.40 | -1.50% | 23,639 |
| 2026-01-19 | 262.00 | 262.00 | 251.60 | 253.20 | -4.16% | 25,885 |
| 2026-01-16 | 264.40 | 265.60 | 263.20 | 264.20 | +0.08% | 15,370 |
| 2026-01-15 | 262.00 | 265.20 | 262.00 | 264.00 | +1.23% | 17,826 |
| 2026-01-14 | 260.00 | 263.80 | 259.60 | 260.80 | +1.24% | 18,713 |
| 2026-01-13 | 259.00 | 260.40 | 256.20 | 257.60 | -0.62% | 14,634 |
| 2026-01-12 | 260.80 | 261.20 | 257.60 | 259.20 | +0.00% | 18,309 |
| 2026-01-09 | 257.20 | 259.20 | 255.80 | 259.20 | +1.17% | 14,881 |
| 2026-01-08 | 255.80 | 256.20 | 252.40 | 256.20 | +0.16% | 23,569 |
| 2026-01-07 | 257.80 | 257.80 | 254.20 | 255.80 | +0.31% | 15,684 |
| 2026-01-06 | 255.00 | 257.40 | 253.40 | 255.00 | +0.31% | 17,688 |
| 2026-01-05 | 250.20 | 254.20 | 246.20 | 254.20 | +2.83% | 32,816 |
| 2026-01-02 | 247.20 | 249.60 | 245.40 | 247.20 | +0.08% | 20,646 |
| 2025-12-31 | 245.60 | 247.00 | 244.40 | 247.00 | +0.41% | 10,427 |
| 2025-12-30 | 244.80 | 246.40 | 244.80 | 246.00 | +0.49% | 13,112 |
| 2025-12-29 | 244.40 | 246.00 | 243.40 | 244.80 | -0.16% | 23,383 |
| 2025-12-24 | 245.00 | 245.80 | 244.40 | 245.20 | +0.08% | 8,451 |
| 2025-12-23 | 243.60 | 245.80 | 242.80 | 245.00 | +0.41% | 19,080 |
| 2025-12-22 | 243.00 | 244.40 | 241.80 | 244.00 | +0.83% | 20,533 |
| 2025-12-19 | 243.00 | 244.20 | 241.60 | 242.00 | -0.58% | 44,622 |
| 2025-12-18 | 241.00 | 244.20 | 241.00 | 243.40 | +1.00% | 21,392 |
| 2025-12-17 | 242.20 | 242.60 | 239.40 | 241.00 | -0.50% | 26,625 |
| 2025-12-16 | 241.00 | 243.80 | 240.60 | 242.20 | +0.50% | 19,957 |
| 2025-12-15 | 239.40 | 243.20 | 239.40 | 241.00 | +1.18% | 20,654 |
| 2025-12-12 | 237.80 | 241.20 | 237.80 | 238.20 | +0.42% | 17,044 |
| 2025-12-11 | 238.60 | 239.00 | 236.60 | 237.20 | -0.67% | 11,924 |
| 2025-12-10 | 243.20 | 243.20 | 235.40 | 238.80 | -1.81% | 39,477 |
| 2025-12-09 | 243.00 | 245.00 | 242.20 | 243.20 | +0.66% | 21,557 |
| 2025-12-08 | 242.00 | 242.00 | 240.40 | 241.60 | -0.41% | 22,515 |
| 2025-12-05 | 237.60 | 243.00 | 237.60 | 242.60 | +2.28% | 22,978 |
| 2025-12-04 | 236.00 | 238.20 | 235.80 | 237.20 | +0.51% | 18,843 |
| 2025-12-03 | 237.40 | 237.80 | 235.00 | 236.00 | -0.67% | 22,055 |
| 2025-12-02 | 241.40 | 241.40 | 237.40 | 237.60 | -1.41% | 21,743 |
| 2025-12-01 | 243.60 | 243.80 | 240.40 | 241.00 | -0.90% | 11,585 |
| 2025-11-28 | 244.60 | 245.20 | 243.20 | 243.20 | -0.49% | 19,429 |
| 2025-11-27 | 242.80 | 245.00 | 242.20 | 244.40 | +0.66% | 10,607 |
| 2025-11-26 | 245.00 | 245.20 | 240.60 | 242.80 | -0.08% | 21,894 |
| 2025-11-25 | 241.80 | 243.60 | 240.20 | 243.00 | +0.50% | 17,947 |
| 2025-11-24 | 240.60 | 242.00 | 239.80 | 241.80 | +1.00% | 51,743 |
| 2025-11-21 | 235.40 | 239.40 | 234.40 | 239.40 | +0.17% | 22,514 |
| 2025-11-20 | 241.40 | 242.60 | 238.80 | 239.00 | +0.67% | 23,343 |
| 2025-11-19 | 236.40 | 240.00 | 235.60 | 237.40 | +0.42% | 22,598 |
| 2025-11-18 | 236.60 | 238.00 | 235.20 | 236.40 | -1.25% | 21,571 |
| 2025-11-17 | 241.60 | 243.40 | 239.20 | 239.40 | -0.66% | 17,367 |
| 2025-11-14 | 240.00 | 241.40 | 238.20 | 241.00 | -0.58% | 20,313 |
| 2025-11-13 | 244.80 | 245.80 | 242.00 | 242.40 | -0.90% | 12,715 |
| 2025-11-12 | 245.60 | 246.20 | 243.00 | 244.60 | -0.08% | 15,549 |
| 2025-11-11 | 241.80 | 245.00 | 241.40 | 244.80 | +1.24% | 16,512 |
| 2025-11-10 | 239.80 | 242.00 | 239.40 | 241.80 | +1.77% | 18,066 |
| 2025-11-07 | 239.80 | 240.00 | 236.20 | 237.60 | -0.67% | 21,169 |
| 2025-11-06 | 242.00 | 243.60 | 238.60 | 239.20 | -0.91% | 23,725 |
| 2025-11-05 | 240.40 | 242.00 | 239.00 | 241.40 | -0.25% | 20,548 |
| 2025-11-04 | 240.60 | 242.00 | 238.60 | 242.00 | +0.08% | 29,852 |
| 2025-11-03 | 238.20 | 244.20 | 237.60 | 241.80 | +1.43% | 26,911 |
| 2025-10-31 | 240.40 | 241.60 | 237.40 | 238.40 | -0.83% | 28,263 |
| 2025-10-30 | 241.20 | 242.00 | 239.00 | 240.40 | -0.33% | 29,158 |
| 2025-10-29 | 242.40 | 243.80 | 241.20 | 241.20 | -0.41% | 23,506 |
| 2025-10-28 | 243.40 | 243.80 | 241.20 | 242.20 | -0.57% | 20,377 |
| 2025-10-27 | 246.40 | 247.20 | 242.60 | 243.60 | -0.81% | 25,410 |
| 2025-10-24 | 246.40 | 246.40 | 243.60 | 245.60 | +0.49% | 22,622 |
| 2025-10-23 | 242.80 | 245.40 | 242.00 | 244.40 | +0.49% | 28,756 |
| 2025-10-22 | 244.60 | 245.60 | 243.20 | 243.20 | -0.57% | 29,627 |
| 2025-10-21 | 244.00 | 244.80 | 243.00 | 244.60 | +0.41% | 23,083 |
| 2025-10-20 | 242.00 | 243.60 | 239.40 | 243.60 | +1.75% | 29,209 |
| 2025-10-17 | 239.40 | 239.80 | 235.20 | 239.40 | -1.24% | 35,092 |
| 2025-10-16 | 242.80 | 243.60 | 240.60 | 242.40 | -0.33% | 28,585 |
| 2025-10-15 | 241.20 | 243.20 | 240.20 | 243.20 | +1.67% | 25,036 |
| 2025-10-14 | 241.80 | 242.00 | 238.60 | 239.20 | -1.48% | 40,989 |
| 2025-10-13 | 242.60 | 246.80 | 241.20 | 242.80 | +0.17% | 34,299 |
| 2025-10-10 | 245.00 | 245.80 | 242.40 | 242.40 | -1.22% | 60,190 |
| 2025-10-09 | 245.60 | 246.00 | 244.20 | 245.40 | -0.16% | 43,357 |
| 2025-10-08 | 246.60 | 247.60 | 244.40 | 245.80 | -0.41% | 39,472 |
| 2025-10-07 | 251.80 | 251.80 | 246.80 | 246.80 | -1.91% | 41,547 |
| 2025-10-06 | 250.00 | 252.80 | 248.00 | 251.60 | +0.64% | 48,892 |
| 2025-10-03 | 248.00 | 250.00 | 246.40 | 250.00 | -3.18% | 66,645 |
| 2025-10-02 | 247.00 | 258.20 | 247.00 | 258.20 | +4.53% | 36,041 |
| 2025-10-01 | 250.00 | 252.20 | 246.60 | 247.00 | -1.59% | 57,953 |
| 2025-09-30 | 256.20 | 256.20 | 250.20 | 251.00 | -2.33% | 51,443 |
| 2025-09-29 | 255.20 | 259.00 | 253.60 | 257.00 | +1.02% | 55,222 |
| 2025-09-26 | 254.40 | 255.00 | 251.80 | 254.40 | +0.32% | 24,935 |
| 2025-09-25 | 254.80 | 260.40 | 253.20 | 253.60 | +1.49% | 40,560 |
| 2025-09-24 | 250.48 | 251.86 | 244.72 | 249.88 | -1.56% | 50,448 |
| 2025-09-23 | 254.25 | 255.64 | 253.85 | 253.85 | +0.08% | 13,591 |
| 2025-09-22 | 254.05 | 254.84 | 251.67 | 253.65 | -0.08% | 14,772 |
| 2025-09-19 | 254.84 | 256.43 | 252.26 | 253.85 | -0.16% | 63,607 |
| 2025-09-18 | 252.86 | 254.64 | 252.86 | 254.25 | +1.03% | 19,997 |
| 2025-09-17 | 247.90 | 253.45 | 247.70 | 251.67 | +1.60% | 21,345 |
| 2025-09-16 | 250.67 | 251.86 | 246.31 | 247.70 | -1.03% | 24,670 |
| 2025-09-15 | 253.25 | 254.44 | 249.88 | 250.28 | -0.24% | 17,990 |
| 2025-09-12 | 256.63 | 256.63 | 250.87 | 250.87 | -2.02% | 19,992 |
| 2025-09-11 | 254.05 | 256.43 | 253.06 | 256.03 | +1.26% | 17,603 |
| 2025-09-10 | 254.05 | 255.24 | 252.66 | 252.86 | +1.03% | 21,703 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Jun (+5.87%). Peor mes: Mar (-7.52%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Sofina Société Anonyme (SOF.BR)?
240.40 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de SOF.BR?
Máximo de 265.60 y mínimo de 203.60 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Sofina Société Anonyme?
Históricamente, el mes más fuerte de SOF.BR ha sido Jun (media +5.87%) y el más débil Mar (media -7.52%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 426 velas diarias del data lake de Closelook.