Solvay SA（SOLB.BR）— 价格历史
截至 2026-09-02 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 25.60 | 25.94 | 25.44 | 25.72 | -0.16% | 237,309 |
| 2026-09-01 | 25.98 | 26.32 | 25.52 | 25.76 | -0.31% | 417,775 |
| 2026-08-31 | 25.96 | 26.34 | 25.84 | 25.84 | +0.31% | 406,316 |
| 2026-08-28 | 25.44 | 25.92 | 25.44 | 25.76 | +1.42% | 258,109 |
| 2026-08-27 | 25.44 | 25.54 | 25.14 | 25.40 | -0.63% | 208,643 |
| 2026-08-26 | 25.70 | 25.72 | 25.52 | 25.56 | -0.08% | 136,280 |
| 2026-08-25 | 25.68 | 26.18 | 25.34 | 25.58 | +0.00% | 218,627 |
| 2026-08-24 | 25.44 | 25.70 | 25.38 | 25.58 | +0.24% | 192,992 |
| 2026-08-21 | 25.32 | 25.52 | 25.20 | 25.52 | +1.03% | 293,376 |
| 2026-08-20 | 25.40 | 25.42 | 25.01 | 25.26 | -2.32% | 688,946 |
| 2026-08-19 | 26.02 | 26.28 | 25.86 | 25.86 | -1.15% | 375,016 |
| 2026-08-18 | 25.84 | 26.20 | 25.82 | 26.16 | +0.23% | 300,722 |
| 2026-08-17 | 26.30 | 26.36 | 25.86 | 26.10 | -0.91% | 277,433 |
| 2026-08-14 | 26.16 | 26.50 | 26.06 | 26.34 | +0.53% | 232,038 |
| 2026-08-13 | 26.40 | 26.40 | 25.84 | 26.20 | -1.65% | 350,937 |
| 2026-08-12 | 26.50 | 26.70 | 26.40 | 26.64 | +0.68% | 145,667 |
| 2026-08-11 | 26.50 | 26.64 | 26.28 | 26.46 | -0.68% | 187,723 |
| 2026-08-10 | 26.76 | 26.86 | 26.34 | 26.64 | -0.52% | 273,013 |
| 2026-08-07 | 26.78 | 26.96 | 26.58 | 26.78 | +0.22% | 248,650 |
| 2026-08-06 | 26.58 | 26.94 | 26.58 | 26.72 | +0.83% | 233,884 |
| 2026-08-05 | 26.60 | 26.92 | 26.42 | 26.50 | -0.08% | 256,142 |
| 2026-08-04 | 26.58 | 26.80 | 26.08 | 26.52 | -0.23% | 422,017 |
| 2026-08-03 | 26.60 | 26.94 | 26.56 | 26.58 | +0.08% | 347,394 |
| 2026-07-31 | 26.96 | 27.16 | 26.32 | 26.56 | -1.56% | 377,425 |
| 2026-07-30 | 26.86 | 27.30 | 26.36 | 26.98 | +0.90% | 424,647 |
| 2026-07-29 | 26.48 | 27.76 | 26.42 | 26.74 | +1.21% | 699,334 |
| 2026-07-28 | 26.20 | 26.68 | 26.14 | 26.42 | +0.76% | 319,762 |
| 2026-07-27 | 26.54 | 26.68 | 26.22 | 26.22 | -0.76% | 235,183 |
| 2026-07-24 | 26.56 | 26.64 | 26.20 | 26.42 | -0.30% | 198,680 |
| 2026-07-23 | 26.32 | 26.84 | 26.04 | 26.50 | +1.38% | 300,398 |
| 2026-07-22 | 25.88 | 26.46 | 25.88 | 26.14 | +0.62% | 255,732 |
| 2026-07-21 | 25.84 | 25.98 | 25.62 | 25.98 | +0.70% | 296,834 |
| 2026-07-20 | 25.56 | 25.80 | 25.42 | 25.80 | -1.30% | 332,948 |
| 2026-07-17 | 26.02 | 26.14 | 25.86 | 26.14 | -0.15% | 301,398 |
| 2026-07-16 | 26.50 | 26.70 | 26.16 | 26.18 | -1.21% | 222,406 |
| 2026-07-15 | 26.94 | 26.94 | 26.26 | 26.50 | -0.82% | 383,047 |
| 2026-07-14 | 26.62 | 27.04 | 26.60 | 26.72 | +1.14% | 344,101 |
| 2026-07-13 | 25.86 | 26.72 | 25.86 | 26.42 | +1.30% | 296,627 |
| 2026-07-10 | 26.00 | 26.12 | 25.86 | 26.08 | -0.08% | 169,854 |
| 2026-07-09 | 26.04 | 26.18 | 25.92 | 26.10 | +0.77% | 159,732 |
| 2026-07-08 | 26.10 | 26.26 | 25.82 | 25.90 | -1.22% | 259,753 |
| 2026-07-07 | 26.08 | 26.56 | 26.08 | 26.22 | +0.15% | 183,349 |
| 2026-07-06 | 26.38 | 26.50 | 26.00 | 26.18 | -0.68% | 365,381 |
| 2026-07-03 | 26.54 | 26.60 | 26.08 | 26.36 | -0.60% | 233,711 |
| 2026-07-02 | 26.14 | 26.72 | 26.14 | 26.52 | +0.91% | 322,207 |
| 2026-07-01 | 26.30 | 26.60 | 25.70 | 26.28 | +0.00% | 302,615 |
| 2026-06-30 | 26.48 | 26.60 | 26.28 | 26.28 | -0.76% | 326,729 |
| 2026-06-29 | 26.72 | 26.90 | 26.26 | 26.48 | -1.34% | 265,551 |
| 2026-06-26 | 26.92 | 26.98 | 26.34 | 26.84 | -0.52% | 366,844 |
| 2026-06-25 | 27.10 | 27.20 | 26.70 | 26.98 | -0.30% | 346,230 |
| 2026-06-24 | 27.10 | 27.54 | 26.90 | 27.06 | -0.15% | 476,516 |
| 2026-06-23 | 27.20 | 27.24 | 26.92 | 27.10 | -1.38% | 267,781 |
| 2026-06-22 | 27.54 | 27.54 | 27.02 | 27.48 | +0.37% | 299,930 |
| 2026-06-19 | 27.76 | 28.04 | 27.34 | 27.38 | -1.51% | 1,091,086 |
| 2026-06-18 | 27.56 | 27.80 | 27.18 | 27.80 | +0.58% | 310,808 |
| 2026-06-17 | 27.30 | 27.94 | 27.08 | 27.64 | +1.25% | 514,722 |
| 2026-06-16 | 27.28 | 27.62 | 27.16 | 27.30 | +0.37% | 311,527 |
| 2026-06-15 | 26.96 | 27.44 | 26.92 | 27.20 | +1.49% | 299,528 |
| 2026-06-12 | 26.56 | 27.04 | 26.46 | 26.80 | +1.98% | 343,530 |
| 2026-06-11 | 26.48 | 26.64 | 26.24 | 26.28 | +0.23% | 261,201 |
| 2026-06-10 | 26.24 | 26.68 | 26.14 | 26.22 | +1.79% | 417,567 |
| 2026-06-09 | 25.84 | 26.24 | 25.46 | 25.76 | -0.54% | 277,827 |
| 2026-06-08 | 25.76 | 26.10 | 25.44 | 25.90 | -1.22% | 491,006 |
| 2026-06-05 | 25.92 | 26.30 | 25.92 | 26.22 | +0.46% | 217,456 |
| 2026-06-04 | 26.54 | 26.60 | 25.94 | 26.10 | -1.21% | 298,650 |
| 2026-06-03 | 26.44 | 26.56 | 26.16 | 26.42 | -0.15% | 297,371 |
| 2026-06-02 | 26.60 | 26.76 | 26.36 | 26.46 | +0.00% | 265,028 |
| 2026-06-01 | 25.70 | 26.92 | 25.70 | 26.46 | +2.24% | 497,902 |
| 2026-05-29 | 26.10 | 26.20 | 25.70 | 25.88 | -0.99% | 264,033 |
| 2026-05-28 | 25.96 | 26.22 | 25.88 | 26.14 | +0.31% | 258,945 |
| 2026-05-27 | 26.06 | 26.82 | 26.06 | 26.06 | +0.08% | 283,192 |
| 2026-05-26 | 26.02 | 26.28 | 25.94 | 26.04 | -0.46% | 300,457 |
| 2026-05-25 | 26.20 | 26.30 | 26.00 | 26.16 | +0.62% | 143,486 |
| 2026-05-22 | 25.56 | 26.32 | 25.34 | 26.00 | +2.04% | 388,170 |
| 2026-05-21 | 25.34 | 25.74 | 25.30 | 25.48 | +0.71% | 278,762 |
| 2026-05-20 | 25.18 | 25.56 | 24.88 | 25.30 | +0.00% | 354,345 |
| 2026-05-19 | 25.72 | 25.72 | 25.16 | 25.30 | -1.79% | 375,859 |
| 2026-05-18 | 25.04 | 25.76 | 24.56 | 25.76 | -1.75% | 619,443 |
| 2026-05-15 | 27.26 | 27.54 | 26.20 | 26.22 | -3.96% | 520,260 |
| 2026-05-14 | 27.46 | 27.70 | 27.26 | 27.30 | +0.59% | 295,497 |
| 2026-05-13 | 26.96 | 27.52 | 26.92 | 27.14 | +1.50% | 401,795 |
| 2026-05-12 | 26.80 | 26.82 | 26.48 | 26.74 | +0.15% | 267,028 |
| 2026-05-11 | 26.20 | 26.92 | 25.90 | 26.70 | +1.60% | 368,540 |
| 2026-05-08 | 26.12 | 26.82 | 26.12 | 26.28 | -1.72% | 512,824 |
| 2026-05-07 | 26.90 | 27.04 | 25.76 | 26.74 | -7.35% | 1,837,639 |
| 2026-05-06 | 28.50 | 29.16 | 28.40 | 28.86 | +2.27% | 757,194 |
| 2026-05-05 | 28.26 | 28.52 | 28.18 | 28.22 | +0.79% | 381,840 |
| 2026-05-04 | 27.96 | 28.66 | 27.94 | 28.00 | +0.36% | 357,355 |
| 2026-04-30 | 27.60 | 27.90 | 27.38 | 27.90 | +0.87% | 427,192 |
| 2026-04-29 | 27.32 | 27.88 | 27.26 | 27.66 | +1.24% | 384,274 |
| 2026-04-28 | 27.56 | 27.56 | 27.16 | 27.32 | -0.36% | 226,605 |
| 2026-04-27 | 27.44 | 27.76 | 27.34 | 27.42 | -0.29% | 201,509 |
| 2026-04-24 | 27.58 | 27.82 | 27.32 | 27.50 | -0.51% | 239,072 |
| 2026-04-23 | 27.52 | 28.02 | 27.52 | 27.64 | -0.07% | 158,131 |
| 2026-04-22 | 27.38 | 28.12 | 27.38 | 27.66 | +1.10% | 239,163 |
| 2026-04-21 | 27.74 | 27.92 | 27.36 | 27.36 | -1.72% | 244,589 |
| 2026-04-20 | 27.60 | 27.90 | 27.50 | 27.84 | +0.00% | 224,098 |
| 2026-04-17 | 27.68 | 28.00 | 27.42 | 27.84 | +1.46% | 257,014 |
| 2026-04-16 | 27.14 | 27.70 | 27.14 | 27.44 | +1.11% | 384,189 |
| 2026-04-15 | 27.34 | 27.44 | 26.76 | 27.14 | -0.88% | 360,771 |
| 2026-04-14 | 28.10 | 28.40 | 27.38 | 27.38 | -2.28% | 352,689 |
| 2026-04-13 | 28.20 | 28.46 | 27.70 | 28.02 | -1.27% | 479,924 |
| 2026-04-10 | 27.66 | 28.64 | 27.56 | 28.38 | +3.13% | 520,347 |
| 2026-04-09 | 27.40 | 27.76 | 27.31 | 27.52 | +1.25% | 332,047 |
| 2026-04-08 | 27.06 | 27.40 | 26.50 | 27.18 | +1.80% | 394,604 |
| 2026-04-07 | 26.80 | 27.10 | 26.64 | 26.70 | +0.00% | 181,778 |
| 2026-04-02 | 26.54 | 27.10 | 26.54 | 26.70 | -0.15% | 248,007 |
| 2026-04-01 | 26.50 | 27.10 | 26.50 | 26.74 | +1.06% | 305,578 |
| 2026-03-31 | 26.70 | 26.92 | 26.22 | 26.46 | -0.75% | 283,472 |
| 2026-03-30 | 26.56 | 26.76 | 26.40 | 26.66 | +0.30% | 304,375 |
| 2026-03-27 | 26.14 | 26.86 | 25.90 | 26.58 | +1.84% | 457,582 |
| 2026-03-26 | 26.16 | 26.32 | 25.88 | 26.10 | -0.08% | 321,252 |
| 2026-03-25 | 25.64 | 26.42 | 25.58 | 26.12 | +3.73% | 631,103 |
| 2026-03-24 | 25.20 | 25.46 | 24.94 | 25.18 | +0.88% | 363,718 |
| 2026-03-23 | 24.02 | 25.26 | 23.54 | 24.96 | +1.88% | 473,775 |
| 2026-03-20 | 24.70 | 25.10 | 24.50 | 24.50 | -0.57% | 461,882 |
| 2026-03-19 | 25.60 | 25.62 | 24.54 | 24.64 | -6.03% | 726,313 |
| 2026-03-18 | 26.96 | 27.08 | 25.92 | 26.22 | -1.72% | 539,499 |
| 2026-03-17 | 26.30 | 27.18 | 26.26 | 26.68 | +1.44% | 392,817 |
| 2026-03-16 | 26.08 | 26.44 | 25.96 | 26.30 | +0.23% | 372,503 |
| 2026-03-13 | 26.48 | 26.52 | 25.96 | 26.24 | -1.13% | 371,641 |
| 2026-03-12 | 25.70 | 26.76 | 25.58 | 26.54 | +3.03% | 484,734 |
| 2026-03-11 | 25.70 | 26.14 | 25.46 | 25.76 | +0.08% | 191,499 |
| 2026-03-10 | 25.88 | 26.24 | 25.54 | 25.74 | +1.10% | 306,274 |
| 2026-03-09 | 25.34 | 25.74 | 24.86 | 25.46 | -1.32% | 293,795 |
| 2026-03-06 | 26.28 | 26.40 | 25.58 | 25.80 | -1.68% | 530,887 |
| 2026-03-05 | 26.54 | 26.88 | 26.24 | 26.24 | -0.30% | 297,092 |
| 2026-03-04 | 25.86 | 26.82 | 25.70 | 26.32 | +1.46% | 320,537 |
| 2026-03-03 | 26.34 | 26.38 | 25.22 | 25.94 | -3.21% | 605,688 |
| 2026-03-02 | 27.26 | 27.26 | 26.32 | 26.80 | -3.32% | 575,563 |
| 2026-02-27 | 27.84 | 28.04 | 27.06 | 27.72 | -0.86% | 442,283 |
| 2026-02-26 | 27.98 | 28.64 | 27.52 | 27.96 | -0.07% | 441,342 |
| 2026-02-25 | 27.86 | 28.38 | 27.46 | 27.98 | +0.36% | 471,603 |
| 2026-02-24 | 27.00 | 29.02 | 26.86 | 27.88 | +3.80% | 1,109,957 |
| 2026-02-23 | 27.12 | 27.32 | 26.74 | 26.86 | -0.89% | 545,287 |
| 2026-02-20 | 27.14 | 27.60 | 26.88 | 27.10 | +0.00% | 416,158 |
| 2026-02-19 | 27.06 | 27.30 | 26.78 | 27.10 | -0.73% | 251,940 |
| 2026-02-18 | 27.34 | 27.36 | 26.78 | 27.30 | -1.23% | 414,839 |
| 2026-02-17 | 26.64 | 27.64 | 26.44 | 27.64 | -0.72% | 400,798 |
| 2026-02-16 | 28.04 | 28.14 | 27.62 | 27.84 | -1.28% | 342,351 |
| 2026-02-13 | 28.34 | 28.34 | 27.80 | 28.20 | -1.05% | 286,885 |
| 2026-02-12 | 28.48 | 28.68 | 28.20 | 28.50 | +1.14% | 433,473 |
| 2026-02-11 | 28.02 | 28.34 | 27.72 | 28.18 | +0.71% | 296,188 |
| 2026-02-10 | 27.08 | 28.30 | 26.98 | 27.98 | +4.56% | 744,972 |
| 2026-02-09 | 26.68 | 27.02 | 26.64 | 26.76 | +0.30% | 340,429 |
| 2026-02-06 | 26.98 | 27.00 | 26.42 | 26.68 | -1.26% | 446,116 |
| 2026-02-05 | 26.88 | 27.34 | 26.40 | 27.02 | +1.27% | 361,129 |
| 2026-02-04 | 25.60 | 27.20 | 25.58 | 26.68 | +4.46% | 972,140 |
| 2026-02-03 | 25.30 | 25.64 | 24.86 | 25.54 | +1.59% | 443,524 |
| 2026-02-02 | 24.70 | 25.26 | 24.34 | 25.14 | +1.37% | 400,138 |
| 2026-01-30 | 24.82 | 24.82 | 24.56 | 24.80 | -0.16% | 328,373 |
| 2026-01-29 | 25.46 | 25.56 | 24.64 | 24.84 | -2.13% | 611,193 |
| 2026-01-28 | 25.40 | 25.54 | 25.06 | 25.38 | -1.78% | 483,259 |
| 2026-01-27 | 26.36 | 26.40 | 25.50 | 25.84 | -1.75% | 354,788 |
| 2026-01-26 | 26.26 | 26.46 | 26.06 | 26.30 | +1.00% | 245,421 |
| 2026-01-23 | 25.70 | 26.28 | 25.62 | 26.04 | +1.09% | 347,742 |
| 2026-01-22 | 25.56 | 26.04 | 25.32 | 25.76 | +2.14% | 553,086 |
| 2026-01-21 | 24.86 | 25.36 | 24.82 | 25.22 | +1.69% | 514,173 |
| 2026-01-20 | 25.00 | 25.00 | 24.12 | 24.80 | -2.44% | 863,925 |
| 2026-01-19 | 25.80 | 26.10 | 25.14 | 25.42 | -6.27% | 931,732 |
| 2026-01-16 | 27.52 | 27.60 | 26.74 | 27.12 | -1.45% | 672,066 |
| 2026-01-15 | 27.16 | 27.96 | 27.04 | 27.52 | +1.25% | 646,757 |
| 2026-01-14 | 27.00 | 27.20 | 26.70 | 27.18 | +1.42% | 326,893 |
| 2026-01-13 | 27.00 | 27.00 | 26.64 | 26.80 | -0.59% | 273,983 |
| 2026-01-12 | 27.12 | 27.20 | 26.78 | 26.96 | -0.15% | 240,980 |
| 2026-01-09 | 27.18 | 27.42 | 26.98 | 27.00 | -0.22% | 292,021 |
| 2026-01-08 | 26.90 | 27.06 | 26.50 | 27.06 | -0.15% | 365,336 |
| 2026-01-07 | 27.40 | 27.46 | 26.74 | 27.10 | -1.45% | 422,107 |
| 2026-01-06 | 26.84 | 27.62 | 26.72 | 27.50 | +2.77% | 487,329 |
| 2026-01-05 | 27.50 | 27.60 | 26.12 | 26.76 | -2.12% | 754,261 |
| 2026-01-02 | 26.94 | 27.34 | 26.94 | 27.34 | +0.66% | 222,604 |
| 2025-12-31 | 27.20 | 27.34 | 27.08 | 27.16 | -0.59% | 177,497 |
| 2025-12-30 | 27.24 | 27.58 | 27.24 | 27.32 | +0.52% | 243,343 |
| 2025-12-29 | 27.00 | 27.62 | 27.00 | 27.18 | +0.59% | 394,708 |
| 2025-12-24 | 26.80 | 27.02 | 26.76 | 27.02 | +0.67% | 95,572 |
| 2025-12-23 | 26.86 | 27.06 | 26.78 | 26.84 | -0.45% | 204,569 |
| 2025-12-22 | 26.76 | 26.96 | 26.48 | 26.96 | +0.60% | 238,416 |
| 2025-12-19 | 26.64 | 26.92 | 26.50 | 26.80 | +0.07% | 348,486 |
| 2025-12-18 | 26.88 | 26.88 | 26.42 | 26.78 | -0.37% | 263,493 |
| 2025-12-17 | 26.90 | 27.10 | 26.78 | 26.88 | -0.52% | 235,649 |
| 2025-12-16 | 26.96 | 27.42 | 26.80 | 27.02 | +0.37% | 170,285 |
| 2025-12-15 | 27.00 | 27.34 | 26.80 | 26.92 | -0.15% | 260,937 |
| 2025-12-12 | 26.94 | 27.50 | 26.90 | 26.96 | +0.15% | 311,180 |
| 2025-12-11 | 26.36 | 27.14 | 25.96 | 26.92 | +2.12% | 447,296 |
| 2025-12-10 | 26.64 | 26.74 | 26.12 | 26.36 | -1.72% | 293,226 |
| 2025-12-09 | 26.82 | 26.88 | 26.40 | 26.82 | -0.67% | 437,209 |
| 2025-12-08 | 27.10 | 27.36 | 26.76 | 27.00 | -0.81% | 412,833 |
| 2025-12-05 | 27.42 | 27.52 | 26.90 | 27.22 | -1.38% | 364,910 |
| 2025-12-04 | 27.90 | 28.40 | 27.42 | 27.60 | -1.50% | 334,505 |
| 2025-12-03 | 27.94 | 28.50 | 27.90 | 28.02 | +0.21% | 353,606 |
| 2025-12-02 | 27.98 | 28.44 | 27.80 | 27.96 | -0.21% | 199,229 |
| 2025-12-01 | 27.46 | 28.22 | 27.30 | 28.02 | +1.89% | 329,162 |
| 2025-11-28 | 27.88 | 27.88 | 27.22 | 27.50 | -1.29% | 372,774 |
| 2025-11-27 | 27.88 | 28.00 | 27.58 | 27.86 | +0.14% | 227,693 |
| 2025-11-26 | 28.60 | 28.60 | 27.60 | 27.82 | -2.39% | 454,690 |
| 2025-11-25 | 28.14 | 28.76 | 28.04 | 28.50 | +1.86% | 453,773 |
| 2025-11-24 | 27.12 | 28.10 | 27.02 | 27.98 | +0.79% | 390,013 |
| 2025-11-21 | 27.34 | 27.88 | 27.28 | 27.76 | +0.87% | 402,266 |
| 2025-11-20 | 27.56 | 27.74 | 27.22 | 27.52 | +0.22% | 360,626 |
| 2025-11-19 | 27.02 | 27.68 | 26.94 | 27.46 | +1.93% | 432,172 |
| 2025-11-18 | 27.10 | 27.36 | 26.80 | 26.94 | -1.39% | 362,800 |
| 2025-11-17 | 27.54 | 27.74 | 27.24 | 27.32 | -0.73% | 221,488 |
| 2025-11-14 | 27.88 | 28.00 | 27.32 | 27.52 | -1.15% | 246,004 |
| 2025-11-13 | 27.76 | 28.30 | 27.60 | 27.84 | +3.49% | 508,828 |
| 2025-11-12 | 26.62 | 27.18 | 26.62 | 26.90 | -0.15% | 210,294 |
| 2025-11-11 | 26.72 | 27.28 | 26.58 | 26.94 | +0.30% | 373,198 |
| 2025-11-10 | 26.64 | 26.92 | 26.32 | 26.86 | +0.83% | 304,316 |
| 2025-11-07 | 25.70 | 26.88 | 25.70 | 26.64 | +3.98% | 658,199 |
| 2025-11-06 | 25.96 | 25.96 | 24.40 | 25.62 | -1.31% | 1,205,492 |
| 2025-11-05 | 25.74 | 25.98 | 25.60 | 25.96 | +0.39% | 342,997 |
| 2025-11-04 | 25.78 | 25.90 | 25.48 | 25.86 | -0.31% | 475,040 |
| 2025-11-03 | 26.50 | 26.52 | 25.66 | 25.94 | -2.70% | 545,779 |
| 2025-10-31 | 26.40 | 26.76 | 26.40 | 26.66 | +0.30% | 339,717 |
| 2025-10-30 | 26.64 | 26.70 | 26.34 | 26.58 | -0.67% | 381,967 |
| 2025-10-29 | 26.82 | 27.12 | 26.64 | 26.76 | -0.15% | 371,891 |
| 2025-10-28 | 26.80 | 27.10 | 26.30 | 26.80 | -4.83% | 998,006 |
| 2025-10-27 | 28.60 | 28.66 | 28.16 | 28.16 | -1.12% | 214,032 |
| 2025-10-24 | 28.40 | 28.72 | 28.24 | 28.48 | +1.28% | 310,207 |
| 2025-10-23 | 28.02 | 28.30 | 27.70 | 28.12 | +0.57% | 323,020 |
| 2025-10-22 | 28.00 | 28.04 | 27.50 | 27.96 | -0.29% | 331,286 |
| 2025-10-21 | 28.16 | 28.16 | 27.80 | 28.04 | -0.28% | 375,870 |
| 2025-10-20 | 27.62 | 28.12 | 27.52 | 28.12 | +0.72% | 350,931 |
| 2025-10-17 | 27.90 | 28.22 | 27.52 | 27.92 | -0.85% | 270,935 |
| 2025-10-16 | 28.30 | 28.30 | 27.38 | 28.16 | +0.21% | 463,173 |
| 2025-10-15 | 28.98 | 29.86 | 28.06 | 28.10 | -2.02% | 862,150 |
| 2025-10-14 | 27.22 | 29.58 | 27.22 | 28.68 | +5.36% | 1,209,433 |
| 2025-10-13 | 26.40 | 27.36 | 26.40 | 27.22 | +3.73% | 461,189 |
| 2025-10-10 | 26.66 | 26.84 | 26.24 | 26.24 | -1.58% | 300,332 |
| 2025-10-09 | 26.58 | 27.10 | 26.56 | 26.66 | +0.45% | 323,800 |
| 2025-10-08 | 26.80 | 26.88 | 26.26 | 26.54 | -1.26% | 321,690 |
| 2025-10-07 | 27.00 | 27.26 | 26.82 | 26.88 | -0.15% | 214,995 |
| 2025-10-06 | 27.20 | 27.20 | 26.68 | 26.92 | -1.03% | 337,006 |
| 2025-10-03 | 27.40 | 27.42 | 26.74 | 27.20 | -0.66% | 403,215 |
| 2025-10-02 | 27.00 | 27.54 | 26.92 | 27.38 | +1.41% | 277,042 |
| 2025-10-01 | 26.98 | 27.34 | 26.88 | 27.00 | -0.07% | 255,917 |
| 2025-09-30 | 26.60 | 27.02 | 26.36 | 27.02 | +0.90% | 251,396 |
| 2025-09-29 | 27.02 | 27.24 | 26.72 | 26.78 | -0.59% | 161,804 |
| 2025-09-26 | 26.80 | 27.46 | 26.78 | 26.94 | +0.60% | 210,197 |
| 2025-09-25 | 26.66 | 27.08 | 26.66 | 26.78 | +0.53% | 268,954 |
| 2025-09-24 | 26.40 | 26.74 | 26.26 | 26.64 | +0.15% | 348,865 |
| 2025-09-23 | 26.34 | 26.78 | 26.34 | 26.60 | +0.91% | 186,737 |
| 2025-09-22 | 26.40 | 26.52 | 26.20 | 26.36 | -0.45% | 208,789 |
| 2025-09-19 | 26.88 | 27.08 | 26.44 | 26.48 | -1.41% | 399,625 |
| 2025-09-18 | 26.80 | 27.02 | 26.58 | 26.86 | -0.44% | 284,703 |
| 2025-09-17 | 27.00 | 27.18 | 26.62 | 26.98 | -1.75% | 438,026 |
| 2025-09-16 | 27.48 | 27.52 | 27.08 | 27.46 | -0.15% | 173,445 |
| 2025-09-15 | 27.50 | 27.80 | 27.30 | 27.50 | +0.15% | 199,796 |
| 2025-09-12 | 27.60 | 27.72 | 27.24 | 27.46 | -0.15% | 133,472 |
| 2025-09-11 | 27.20 | 27.74 | 27.04 | 27.50 | +1.18% | 231,967 |
| 2025-09-10 | 27.56 | 27.66 | 27.10 | 27.18 | -1.09% | 203,943 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：2月（+9.42%）。最弱月份：5月（-11.24%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-09-02
快速解答
Solvay SA（SOLB.BR）最新收盘价是多少？
2026-09-02 收于 25.72，来自Closelook数据湖的每日价格记录。
SOLB.BR 的52周最高价和最低价是多少？
过去52周最高 29.86、最低 23.54（截至 2026-09-02）。
Solvay SA 历史上最强和最弱的月份是哪个？
历史上，SOLB.BR 最强的日历月份是2月（平均 +9.42%），最弱的是5月（平均 -11.24%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的426根日线计算。