Cotações Históricas SGDX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 31,4325 | -2,66 | -7,80% | 33,47 | 36,0125 | 28,36 | 10.995 |
04 Jul 2024 | 34,09 | 0,00 | 0,00% | 34,09 | 34,09 | 34,09 | 0 |
03 Jul 2024 | 34,09 | -5,85 | -14,65% | 37,94 | 38,135 | 30,2625 | 137.437 |
02 Jul 2024 | 39,9425 | 0,08 | 0,19% | 39,9425 | 39,9425 | 39,9425 | 0 |
01 Jul 2024 | 39,865 | 0,69 | 1,77% | 39,635 | 43,7775 | 34,9275 | 9.106 |
28 Jun 2024 | 39,1725 | 0,56 | 1,46% | 39,1725 | 39,1725 | 39,1725 | 0 |
27 Jun 2024 | 38,61 | -1,64 | -4,06% | 38,61 | 38,61 | 38,61 | 0 |
26 Jun 2024 | 40,245 | 0,68 | 1,73% | 39,945 | 46,145 | 36,0875 | 311 |
25 Jun 2024 | 39,5625 | 1,10 | 2,87% | 38,88 | 43,6925 | 35,6875 | 6.747 |
24 Jun 2024 | 38,46 | -1,64 | -4,08% | 39,80 | 42,3325 | 33,7375 | 693 |
21 Jun 2024 | 40,095 | 2,07 | 5,43% | 37,625 | 43,975 | 33,67 | 1.821 |
20 Jun 2024 | 38,03 | -2,58 | -6,35% | 39,16 | 43,68 | 32,73 | 8.031 |
19 Jun 2024 | 40,6075 | -1,17 | -2,79% | 39,295 | 42,075 | 39,295 | 514 |
18 Jun 2024 | 41,7725 | -1,44 | -3,33% | 41,7725 | 41,7725 | 41,7725 | 38 |
17 Jun 2024 | 43,2125 | -0,80 | -1,81% | 43,2125 | 43,2125 | 43,2125 | 0 |
14 Jun 2024 | 44,01 | 1,93 | 4,59% | 43,40 | 47,535 | 38,755 | 43.640 |
13 Jun 2024 | 42,08 | 3,89 | 10,19% | 41,285 | 45,3425 | 38,1775 | 57 |
12 Jun 2024 | 38,1875 | -3,02 | -7,33% | 38,1875 | 38,1875 | 38,1875 | 0 |
11 Jun 2024 | 41,21 | 0,69 | 1,70% | 40,65 | 45,365 | 36,17 | 10 |
10 Jun 2024 | 40,5225 | 0,24 | 0,60% | 41,49 | 45,0825 | 36,1875 | 3.257 |
07 Jun 2024 | 40,28 | 5,79 | 16,77% | 39,545 | 43,29 | 35,925 | 21.768 |
06 Jun 2024 | 34,495 | -4,46 | -11,45% | 37,42 | 41,5725 | 33,235 | 25 |
05 Jun 2024 | 38,9575 | -1,25 | -3,11% | 38,9575 | 38,9575 | 38,9575 | 0 |
04 Jun 2024 | 40,21 | 4,14 | 11,48% | 36,10 | 43,2075 | 34,12 | 23.561 |
03 Jun 2024 | 36,07 | -1,65 | -4,36% | 36,77 | 42,19 | 32,2025 | 14.602 |
31 Mai 2024 | 37,715 | 1,90 | 5,31% | 37,715 | 37,715 | 37,715 | 0 |
30 Mai 2024 | 35,815 | -0,82 | -2,24% | 35,815 | 35,815 | 35,815 | 0 |
29 Mai 2024 | 36,635 | 1,90 | 5,48% | 36,635 | 36,635 | 36,635 | 0 |
28 Mai 2024 | 34,7325 | -2,29 | -6,19% | 34,7325 | 34,7325 | 34,7325 | 0 |
24 Mai 2024 | 37,025 | -0,93 | -2,44% | 38,905 | 42,4975 | 33,525 | 5 |
23 Mai 2024 | 37,9525 | 2,24 | 6,28% | 37,105 | 42,065 | 32,94 | 2.081 |
22 Mai 2024 | 35,71 | 3,07 | 9,41% | 35,855 | 39,1275 | 32,54 | 19.671 |
21 Mai 2024 | 32,64 | 0,42 | 1,30% | 32,64 | 32,64 | 32,64 | 63 |
20 Mai 2024 | 32,22 | -1,99 | -5,81% | 32,225 | 37,455 | 28,085 | 25.603 |
17 Mai 2024 | 34,2075 | -2,54 | -6,91% | 36,30 | 40,6075 | 30,39 | 2.702 |
16 Mai 2024 | 36,745 | 1,29 | 3,65% | 35,995 | 41,365 | 32,6325 | 11.266 |
15 Mai 2024 | 35,45 | -3,16 | -8,19% | 38,955 | 42,455 | 32,4925 | 3.137 |
14 Mai 2024 | 38,6125 | -1,67 | -4,15% | 38,6125 | 38,6125 | 38,6125 | 0 |
13 Mai 2024 | 40,285 | 2,18 | 5,71% | 39,54 | 44,98 | 32,93 | 1.118 |
10 Mai 2024 | 38,1075 | -1,23 | -3,11% | 36,545 | 44,4575 | 31,385 | 450 |
09 Mai 2024 | 39,3325 | -2,74 | -6,51% | 42,11 | 47,95 | 33,00 | 524 |
08 Mai 2024 | 42,0725 | -0,83 | -1,94% | 44,00 | 51,06 | 35,90 | 17.000 |
07 Mai 2024 | 42,905 | -3,47 | -7,49% | 43,635 | 49,8625 | 36,47 | 679 |
03 Mai 2024 | 46,3775 | 0,70 | 1,53% | 46,3775 | 46,3775 | 46,3775 | 0 |
02 Mai 2024 | 45,68 | -0,45 | -0,98% | 45,83 | 54,6525 | 39,0775 | 17 |
01 Mai 2024 | 46,13 | 0,29 | 0,63% | 46,51 | 54,1425 | 38,6225 | 1.209 |
30 Abr 2024 | 45,84 | 4,87 | 11,87% | 45,84 | 45,84 | 45,84 | 0 |
29 Abr 2024 | 40,975 | -1,94 | -4,52% | 41,715 | 49,2075 | 34,655 | 8.745 |
26 Abr 2024 | 42,915 | -2,19 | -4,85% | 41,455 | 49,86 | 34,3425 | 2.477 |
25 Abr 2024 | 45,1025 | -3,51 | -7,22% | 48,12 | 56,4025 | 37,5475 | 4.219 |
24 Abr 2024 | 48,6125 | -0,66 | -1,34% | 50,51 | 57,155 | 41,04 | 325 |
23 Abr 2024 | 49,275 | -1,92 | -3,75% | 53,62 | 62,0875 | 41,4025 | 15.154 |
22 Abr 2024 | 51,1925 | 6,58 | 14,74% | 48,75 | 57,9925 | 42,455 | 2.812 |
19 Abr 2024 | 44,6175 | -1,00 | -2,19% | 44,6175 | 44,6175 | 44,6175 | 0 |
18 Abr 2024 | 45,6175 | -0,79 | -1,70% | 45,935 | 54,0525 | 37,6875 | 177 |
17 Abr 2024 | 46,4075 | -4,52 | -8,87% | 46,4075 | 46,4075 | 46,4075 | 0 |
16 Abr 2024 | 50,925 | 2,28 | 4,68% | 50,925 | 50,925 | 50,925 | 0 |
15 Abr 2024 | 48,6475 | 6,85 | 16,40% | 44,00 | 55,145 | 38,2475 | 27.853 |
12 Abr 2024 | 41,795 | -4,15 | -9,02% | 41,45 | 42,7775 | 40,705 | 686 |
11 Abr 2024 | 45,94 | -1,30 | -2,75% | 45,53 | 54,24 | 37,2075 | 1.208 |
10 Abr 2024 | 47,24 | 2,35 | 5,24% | 47,24 | 47,24 | 47,24 | 0 |
09 Abr 2024 | 44,8875 | -2,24 | -4,75% | 44,8875 | 44,8875 | 44,8875 | 0 |