Cotações Históricas S30
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2,15 | 0,00 | -0,09% | 2,15 | 2,186 | 2,122 | 499.728 |
09 Mai 2024 | 2,152 | 0,08 | 3,76% | 2,08 | 2,224 | 2,08 | 927.148 |
08 Mai 2024 | 2,074 | 0,01 | 0,29% | 2,056 | 2,112 | 2,056 | 288.108 |
07 Mai 2024 | 2,068 | 0,01 | 0,29% | 2,068 | 2,084 | 2,042 | 345.351 |
06 Mai 2024 | 2,062 | 0,08 | 4,14% | 2,00 | 2,086 | 1,97 | 738.519 |
03 Mai 2024 | 1,98 | 0,08 | 4,21% | 1,90 | 1,994 | 1,90 | 624.354 |
02 Mai 2024 | 1,90 | -0,02 | -0,99% | 1,924 | 1,957 | 1,89 | 389.626 |
30 Abr 2024 | 1,919 | -0,06 | -2,93% | 1,98 | 2,00 | 1,90 | 484.079 |
29 Abr 2024 | 1,977 | 0,04 | 1,80% | 1,95 | 1,987 | 1,931 | 330.058 |
26 Abr 2024 | 1,942 | 0,07 | 3,79% | 1,871 | 1,948 | 1,871 | 262.090 |
25 Abr 2024 | 1,871 | -0,05 | -2,65% | 1,921 | 1,934 | 1,85 | 230.828 |
24 Abr 2024 | 1,922 | 0,00 | 0,10% | 1,971 | 1,98 | 1,907 | 320.148 |
23 Abr 2024 | 1,92 | 0,06 | 3,34% | 1,865 | 1,922 | 1,864 | 247.139 |
22 Abr 2024 | 1,858 | 0,07 | 4,09% | 1,80 | 1,874 | 1,80 | 274.649 |
19 Abr 2024 | 1,785 | -0,03 | -1,60% | 1,787 | 1,808 | 1,771 | 282.757 |
18 Abr 2024 | 1,814 | -0,01 | -0,38% | 1,821 | 1,827 | 1,774 | 327.698 |
17 Abr 2024 | 1,821 | -0,01 | -0,71% | 1,828 | 1,845 | 1,805 | 224.870 |
16 Abr 2024 | 1,834 | -0,06 | -2,96% | 1,848 | 1,856 | 1,821 | 417.992 |
15 Abr 2024 | 1,89 | -0,04 | -1,87% | 1,926 | 1,97 | 1,88 | 313.204 |
12 Abr 2024 | 1,926 | -0,04 | -1,98% | 1,978 | 2,01 | 1,926 | 335.710 |
11 Abr 2024 | 1,965 | 0,03 | 1,55% | 1,935 | 1,99 | 1,925 | 299.178 |
10 Abr 2024 | 1,935 | 0,02 | 1,26% | 1,92 | 1,99 | 1,92 | 337.519 |
09 Abr 2024 | 1,911 | -0,02 | -1,04% | 1,93 | 1,943 | 1,899 | 392.774 |
08 Abr 2024 | 1,931 | 0,06 | 3,26% | 1,864 | 1,96 | 1,832 | 681.679 |
05 Abr 2024 | 1,87 | -0,13 | -6,69% | 1,924 | 1,949 | 1,87 | 1.452.670 |
04 Abr 2024 | 2,004 | -0,30 | -13,02% | 2,24 | 2,28 | 1,972 | 3.256.222 |
03 Abr 2024 | 2,304 | 0,09 | 4,16% | 2,25 | 2,31 | 2,15 | 960.358 |
02 Abr 2024 | 2,212 | 0,12 | 5,74% | 2,112 | 2,29 | 2,11 | 1.204.889 |
28 Mar 2024 | 2,092 | 0,01 | 0,38% | 2,098 | 2,106 | 2,032 | 325.774 |
27 Mar 2024 | 2,084 | 0,00 | 0,19% | 2,09 | 2,118 | 2,054 | 263.684 |
26 Mar 2024 | 2,08 | 0,01 | 0,68% | 2,058 | 2,086 | 2,022 | 154.659 |
25 Mar 2024 | 2,066 | -0,03 | -1,62% | 2,118 | 2,142 | 2,028 | 632.075 |
22 Mar 2024 | 2,10 | 0,11 | 5,32% | 1,99 | 2,10 | 1,989 | 726.338 |
21 Mar 2024 | 1,994 | 0,01 | 0,55% | 2,012 | 2,056 | 1,953 | 510.459 |
20 Mar 2024 | 1,983 | -0,02 | -0,95% | 1,99 | 2,00 | 1,965 | 292.477 |
19 Mar 2024 | 2,002 | -0,04 | -1,86% | 2,04 | 2,04 | 1,984 | 261.593 |
18 Mar 2024 | 2,04 | 0,08 | 3,92% | 1,98 | 2,078 | 1,98 | 548.234 |
15 Mar 2024 | 1,963 | -0,04 | -1,85% | 1,98 | 1,993 | 1,96 | 241.814 |
14 Mar 2024 | 2,00 | 0,00 | -0,20% | 2,014 | 2,078 | 1,991 | 354.801 |
13 Mar 2024 | 2,004 | -0,01 | -0,60% | 2,036 | 2,044 | 2,00 | 221.100 |
12 Mar 2024 | 2,016 | 0,03 | 1,66% | 1,998 | 2,032 | 1,97 | 214.105 |
11 Mar 2024 | 1,983 | -0,04 | -1,73% | 1,992 | 2,01 | 1,965 | 239.807 |
08 Mar 2024 | 2,018 | -0,01 | -0,30% | 2,022 | 2,04 | 1,977 | 480.357 |
07 Mar 2024 | 2,024 | -0,01 | -0,69% | 2,048 | 2,10 | 2,004 | 651.856 |
06 Mar 2024 | 2,038 | 0,01 | 0,39% | 1,978 | 2,072 | 1,952 | 734.244 |
05 Mar 2024 | 2,03 | -0,05 | -2,59% | 2,076 | 2,086 | 2,02 | 245.827 |
04 Mar 2024 | 2,084 | -0,04 | -1,70% | 2,128 | 2,134 | 2,08 | 169.511 |
01 Mar 2024 | 2,12 | 0,00 | 0,00% | 2,12 | 2,136 | 2,076 | 364.082 |
29 Fev 2024 | 2,12 | -0,06 | -2,93% | 2,156 | 2,178 | 2,12 | 295.863 |
28 Fev 2024 | 2,184 | -0,04 | -1,62% | 2,212 | 2,212 | 2,15 | 265.294 |
27 Fev 2024 | 2,22 | 0,04 | 2,02% | 2,164 | 2,226 | 2,164 | 231.150 |
26 Fev 2024 | 2,176 | -0,07 | -3,29% | 2,216 | 2,236 | 2,144 | 388.090 |
23 Fev 2024 | 2,25 | -0,02 | -0,97% | 2,27 | 2,29 | 2,246 | 119.642 |
22 Fev 2024 | 2,272 | 0,06 | 2,71% | 2,23 | 2,292 | 2,23 | 223.616 |
21 Fev 2024 | 2,212 | -0,01 | -0,36% | 2,244 | 2,258 | 2,208 | 177.907 |
20 Fev 2024 | 2,22 | -0,08 | -3,39% | 2,284 | 2,292 | 2,22 | 336.806 |
19 Fev 2024 | 2,298 | 0,00 | 0,00% | 2,28 | 2,34 | 2,272 | 180.462 |
16 Fev 2024 | 2,298 | -0,07 | -2,79% | 2,382 | 2,416 | 2,298 | 323.973 |
15 Fev 2024 | 2,364 | 0,03 | 1,29% | 2,36 | 2,378 | 2,326 | 193.492 |
14 Fev 2024 | 2,334 | 0,06 | 2,55% | 2,286 | 2,36 | 2,268 | 298.595 |
13 Fev 2024 | 2,276 | -0,06 | -2,65% | 2,318 | 2,324 | 2,262 | 400.196 |