Cotações Históricas SLVR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Mai 2024 | 27,30 | 1,26 | 4,82% | 26,92 | 27,60 | 26,88 | 4.831 |
24 Mai 2024 | 26,045 | 0,09 | 0,33% | 26,11 | 26,11 | 26,045 | 898 |
23 Mai 2024 | 25,96 | -0,89 | -3,30% | 26,15 | 26,20 | 25,96 | 4.923 |
22 Mai 2024 | 26,845 | -0,69 | -2,49% | 27,32 | 27,32 | 26,82 | 7.222 |
21 Mai 2024 | 27,53 | 0,17 | 0,62% | 26,96 | 27,53 | 26,96 | 2.315 |
20 Mai 2024 | 27,36 | 1,12 | 4,25% | 27,16 | 27,43 | 26,74 | 4.120 |
17 Mai 2024 | 26,245 | 0,87 | 3,41% | 25,45 | 26,37 | 25,41 | 5.355 |
16 Mai 2024 | 25,38 | 0,18 | 0,73% | 25,38 | 25,38 | 25,32 | 1.329 |
15 Mai 2024 | 25,195 | 0,77 | 3,17% | 24,58 | 25,26 | 24,58 | 3.238 |
14 Mai 2024 | 24,42 | 0,36 | 1,48% | 24,10 | 24,495 | 24,10 | 4.680 |
13 Mai 2024 | 24,065 | -0,13 | -0,53% | 24,08 | 24,245 | 24,065 | 2.457 |
10 Mai 2024 | 24,1925 | 0,10 | 0,40% | 24,295 | 24,59 | 24,1925 | 4.244 |
09 Mai 2024 | 24,095 | 0,57 | 2,44% | 23,70 | 24,095 | 23,685 | 4.746 |
08 Mai 2024 | 23,52 | 0,16 | 0,67% | 23,42 | 23,52 | 23,18 | 1.867 |
07 Mai 2024 | 23,3625 | 0,84 | 3,71% | 23,31 | 23,54 | 23,31 | 4.207 |
03 Mai 2024 | 22,5275 | -0,28 | -1,22% | 22,50 | 22,5275 | 22,50 | 957 |
02 Mai 2024 | 22,805 | 0,04 | 0,15% | 22,625 | 22,805 | 22,45 | 437 |
01 Mai 2024 | 22,77 | 0,04 | 0,15% | 22,635 | 22,77 | 22,635 | 1.146 |
30 Abr 2024 | 22,735 | -0,62 | -2,64% | 22,80 | 22,80 | 22,45 | 1.835 |
29 Abr 2024 | 23,3525 | 0,07 | 0,31% | 23,385 | 23,47 | 23,3525 | 235 |
26 Abr 2024 | 23,28 | -0,18 | -0,76% | 23,645 | 23,645 | 23,28 | 1.662 |
25 Abr 2024 | 23,4575 | 0,04 | 0,18% | 23,485 | 23,485 | 23,4575 | 1.136 |
24 Abr 2024 | 23,415 | 0,04 | 0,17% | 23,315 | 23,415 | 23,26 | 3.029 |
23 Abr 2024 | 23,375 | 0,04 | 0,16% | 23,005 | 23,375 | 22,90 | 7.333 |
22 Abr 2024 | 23,3375 | -1,17 | -4,78% | 23,805 | 23,89 | 23,3375 | 1.038 |
19 Abr 2024 | 24,51 | 0,13 | 0,51% | 24,27 | 24,54 | 24,20 | 953 |
18 Abr 2024 | 24,385 | -0,14 | -0,57% | 24,41 | 24,45 | 24,335 | 4.595 |
17 Abr 2024 | 24,525 | 0,42 | 1,73% | 24,00 | 24,70 | 24,00 | 5.704 |
16 Abr 2024 | 24,1075 | -0,43 | -1,74% | 24,405 | 24,405 | 24,00 | 2.695 |
15 Abr 2024 | 24,535 | -0,41 | -1,65% | 24,44 | 24,615 | 24,255 | 5.276 |
12 Abr 2024 | 24,9475 | 1,05 | 4,40% | 24,50 | 25,48 | 24,50 | 9.151 |
11 Abr 2024 | 23,895 | -0,19 | -0,79% | 23,385 | 24,17 | 23,385 | 2.854 |
10 Abr 2024 | 24,085 | 0,29 | 1,20% | 24,155 | 24,585 | 23,86 | 8.463 |
09 Abr 2024 | 23,80 | -0,04 | -0,17% | 23,915 | 24,12 | 23,80 | 5.432 |
08 Abr 2024 | 23,84 | 0,34 | 1,47% | 23,82 | 23,905 | 23,495 | 3.066 |
05 Abr 2024 | 23,495 | 0,26 | 1,10% | 22,89 | 23,50 | 22,765 | 6.724 |
04 Abr 2024 | 23,24 | 0,31 | 1,35% | 23,19 | 23,295 | 23,16 | 4.012 |
03 Abr 2024 | 22,93 | 0,90 | 4,09% | 22,565 | 23,055 | 22,505 | 17.953 |
02 Abr 2024 | 22,03 | 0,67 | 3,14% | 21,865 | 22,22 | 21,865 | 757 |
28 Mar 2024 | 21,36 | 0,29 | 1,36% | 21,18 | 21,36 | 21,18 | 1.050 |
27 Mar 2024 | 21,0725 | 0,08 | 0,37% | 21,02 | 21,0725 | 21,02 | 91 |
26 Mar 2024 | 20,995 | -0,25 | -1,15% | 21,24 | 21,24 | 20,98 | 1.342 |
25 Mar 2024 | 21,24 | 0,02 | 0,08% | 21,24 | 21,24 | 21,24 | 0 |
22 Mar 2024 | 21,2225 | -0,05 | -0,22% | 21,06 | 21,2225 | 21,06 | 100 |
21 Mar 2024 | 21,27 | -0,12 | -0,56% | 22,035 | 22,035 | 21,27 | 3.140 |
20 Mar 2024 | 21,39 | -0,03 | -0,14% | 21,345 | 21,39 | 21,345 | 1.669 |
19 Mar 2024 | 21,42 | -0,10 | -0,48% | 21,35 | 21,42 | 21,35 | 3.792 |
18 Mar 2024 | 21,5225 | -0,29 | -1,33% | 21,52 | 21,665 | 21,52 | 245 |
15 Mar 2024 | 21,8125 | 0,43 | 2,01% | 21,54 | 21,8125 | 21,54 | 1.610 |
14 Mar 2024 | 21,3825 | -0,04 | -0,20% | 21,50 | 21,50 | 21,335 | 1.142 |
13 Mar 2024 | 21,425 | 0,63 | 3,00% | 20,815 | 21,425 | 20,75 | 4.302 |
12 Mar 2024 | 20,80 | -0,27 | -1,28% | 21,005 | 21,20 | 20,73 | 6.779 |
11 Mar 2024 | 21,07 | 0,22 | 1,04% | 20,95 | 21,075 | 20,95 | 1.214 |
08 Mar 2024 | 20,8525 | -0,12 | -0,56% | 21,035 | 21,08 | 20,8525 | 1.750 |
07 Mar 2024 | 20,97 | 0,17 | 0,82% | 20,76 | 21,00 | 20,75 | 2.819 |
06 Mar 2024 | 20,80 | 0,40 | 1,94% | 20,345 | 20,80 | 20,345 | 1.623 |
05 Mar 2024 | 20,405 | 0,01 | 0,05% | 20,54 | 20,635 | 20,405 | 13.234 |
04 Mar 2024 | 20,395 | 0,58 | 2,91% | 19,85 | 20,395 | 19,85 | 1.195 |
01 Mar 2024 | 19,8175 | 0,39 | 2,01% | 19,45 | 19,8175 | 19,45 | 1.526 |
29 Fev 2024 | 19,4275 | 0,17 | 0,87% | 19,4275 | 19,4275 | 19,4275 | 0 |