Cotações Históricas OMXSSESG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.105,92 | 1,75 | 0,16% | 1.104,01 | 1.109,00 | 1.102,25 | 0 |
26 Jun 2024 | 1.104,17 | -2,47 | -0,22% | 1.110,40 | 1.116,36 | 1.097,97 | 0 |
25 Jun 2024 | 1.106,64 | -18,97 | -1,68% | 1.118,06 | 1.119,04 | 1.105,69 | 0 |
24 Jun 2024 | 1.125,60 | 0,91 | 0,08% | 1.114,13 | 1.126,18 | 1.113,15 | 0 |
21 Jun 2024 | 1.124,69 | 0,00 | 0,00% | 1.124,69 | 1.124,69 | 1.124,69 | 0 |
20 Jun 2024 | 1.124,69 | 9,44 | 0,85% | 1.109,20 | 1.124,70 | 1.109,09 | 0 |
18 Jun 2024 | 1.115,25 | -0,59 | -0,05% | 1.121,80 | 1.121,90 | 1.110,12 | 0 |
17 Jun 2024 | 1.115,84 | 1,33 | 0,12% | 1.118,16 | 1.122,18 | 1.106,77 | 0 |
14 Jun 2024 | 1.114,50 | -18,39 | -1,62% | 1.132,35 | 1.132,48 | 1.111,48 | 0 |
13 Jun 2024 | 1.132,90 | -16,20 | -1,41% | 1.146,57 | 1.149,08 | 1.132,82 | 0 |
12 Jun 2024 | 1.149,10 | 24,99 | 2,22% | 1.126,44 | 1.151,82 | 1.124,05 | 0 |
11 Jun 2024 | 1.124,11 | -0,58 | -0,05% | 1.128,43 | 1.128,80 | 1.120,54 | 0 |
10 Jun 2024 | 1.124,69 | -4,69 | -0,42% | 1.126,46 | 1.127,93 | 1.120,23 | 0 |
07 Jun 2024 | 1.129,38 | -4,16 | -0,37% | 1.132,70 | 1.135,47 | 1.119,30 | 0 |
06 Jun 2024 | 1.133,54 | 0,00 | 0,00% | 1.133,54 | 1.133,54 | 1.133,54 | 0 |
05 Jun 2024 | 1.133,54 | 1,24 | 0,11% | 1.133,18 | 1.134,82 | 1.127,90 | 0 |
04 Jun 2024 | 1.132,30 | -5,94 | -0,52% | 1.136,96 | 1.141,05 | 1.129,72 | 0 |
03 Jun 2024 | 1.138,24 | -3,41 | -0,30% | 1.147,45 | 1.147,89 | 1.134,14 | 0 |
31 Mai 2024 | 1.141,65 | 8,59 | 0,76% | 1.130,11 | 1.143,14 | 1.127,27 | 0 |
30 Mai 2024 | 1.133,06 | 12,75 | 1,14% | 1.117,05 | 1.134,93 | 1.117,04 | 0 |
29 Mai 2024 | 1.120,31 | -22,98 | -2,01% | 1.138,46 | 1.139,81 | 1.120,31 | 0 |
28 Mai 2024 | 1.143,29 | -0,96 | -0,08% | 1.146,31 | 1.156,15 | 1.142,92 | 0 |
24 Mai 2024 | 1.144,25 | -3,99 | -0,35% | 1.138,95 | 1.146,38 | 1.136,94 | 0 |
23 Mai 2024 | 1.148,24 | -5,51 | -0,48% | 1.154,86 | 1.156,60 | 1.148,24 | 0 |
22 Mai 2024 | 1.153,75 | 7,56 | 0,66% | 1.146,89 | 1.154,71 | 1.144,53 | 0 |
21 Mai 2024 | 1.146,19 | -2,01 | -0,17% | 1.150,43 | 1.150,96 | 1.143,01 | 0 |
20 Mai 2024 | 1.148,20 | 9,38 | 0,82% | 1.143,24 | 1.148,27 | 1.142,19 | 0 |
17 Mai 2024 | 1.138,82 | -0,73 | -0,06% | 1.136,03 | 1.139,31 | 1.134,26 | 0 |
16 Mai 2024 | 1.139,55 | -2,85 | -0,25% | 1.146,08 | 1.149,09 | 1.138,69 | 0 |
15 Mai 2024 | 1.142,40 | 4,51 | 0,40% | 1.142,75 | 1.150,28 | 1.136,54 | 0 |
14 Mai 2024 | 1.137,89 | 14,28 | 1,27% | 1.125,43 | 1.139,81 | 1.122,52 | 0 |
13 Mai 2024 | 1.123,61 | 1,20 | 0,11% | 1.122,16 | 1.123,64 | 1.117,90 | 0 |
10 Mai 2024 | 1.122,41 | 13,06 | 1,18% | 1.118,22 | 1.124,60 | 1.117,34 | 0 |
09 Mai 2024 | 1.109,35 | 0,00 | 0,00% | 1.109,35 | 1.109,35 | 1.109,35 | 0 |
08 Mai 2024 | 1.109,35 | -0,54 | -0,05% | 1.109,26 | 1.117,49 | 1.108,04 | 0 |
07 Mai 2024 | 1.109,89 | 14,86 | 1,36% | 1.096,28 | 1.109,89 | 1.096,16 | 0 |
06 Mai 2024 | 1.095,03 | 5,36 | 0,49% | 1.091,15 | 1.095,04 | 1.086,12 | 0 |
03 Mai 2024 | 1.089,67 | 11,12 | 1,03% | 1.077,71 | 1.094,76 | 1.076,14 | 0 |
02 Mai 2024 | 1.078,55 | -13,55 | -1,24% | 1.087,75 | 1.088,17 | 1.078,41 | 0 |
01 Mai 2024 | 1.092,10 | 0,00 | 0,00% | 1.092,10 | 1.092,10 | 1.092,10 | 0 |
30 Abr 2024 | 1.092,10 | 2,11 | 0,19% | 1.090,90 | 1.092,74 | 1.083,44 | 0 |
29 Abr 2024 | 1.089,99 | 16,14 | 1,50% | 1.075,21 | 1.089,99 | 1.074,96 | 0 |
26 Abr 2024 | 1.073,85 | 23,63 | 2,25% | 1.061,17 | 1.075,85 | 1.059,57 | 0 |
25 Abr 2024 | 1.050,23 | -24,79 | -2,31% | 1.066,93 | 1.073,21 | 1.045,12 | 0 |
24 Abr 2024 | 1.075,01 | -3,86 | -0,36% | 1.082,84 | 1.082,96 | 1.073,85 | 0 |
23 Abr 2024 | 1.078,87 | 20,54 | 1,94% | 1.064,66 | 1.079,01 | 1.063,99 | 0 |
22 Abr 2024 | 1.058,33 | 9,37 | 0,89% | 1.059,16 | 1.059,43 | 1.052,67 | 0 |
19 Abr 2024 | 1.048,95 | -2,48 | -0,24% | 1.038,95 | 1.050,17 | 1.035,69 | 0 |
18 Abr 2024 | 1.051,43 | 3,21 | 0,31% | 1.049,37 | 1.051,83 | 1.038,01 | 0 |
17 Abr 2024 | 1.048,22 | -4,02 | -0,38% | 1.052,83 | 1.059,52 | 1.047,33 | 0 |
16 Abr 2024 | 1.052,24 | -16,83 | -1,57% | 1.053,57 | 1.058,36 | 1.049,66 | 0 |
15 Abr 2024 | 1.069,08 | 0,87 | 0,08% | 1.069,14 | 1.082,02 | 1.066,85 | 0 |
12 Abr 2024 | 1.068,21 | -8,83 | -0,82% | 1.095,55 | 1.099,18 | 1.066,99 | 0 |
11 Abr 2024 | 1.077,03 | -3,00 | -0,28% | 1.080,18 | 1.082,92 | 1.065,15 | 0 |
10 Abr 2024 | 1.080,03 | -8,36 | -0,77% | 1.097,08 | 1.103,46 | 1.074,46 | 0 |
09 Abr 2024 | 1.088,39 | -11,87 | -1,08% | 1.092,80 | 1.099,27 | 1.088,39 | 0 |
08 Abr 2024 | 1.100,26 | 10,66 | 0,98% | 1.089,97 | 1.100,51 | 1.089,48 | 0 |
05 Abr 2024 | 1.089,60 | -14,08 | -1,28% | 1.091,69 | 1.092,40 | 1.082,88 | 0 |
04 Abr 2024 | 1.103,68 | -0,40 | -0,04% | 1.105,51 | 1.107,31 | 1.099,97 | 0 |
03 Abr 2024 | 1.104,08 | 2,71 | 0,25% | 1.099,92 | 1.104,53 | 1.091,44 | 0 |
02 Abr 2024 | 1.101,37 | -10,19 | -0,92% | 1.111,62 | 1.117,66 | 1.098,51 | 0 |
01 Abr 2024 | 1.111,56 | 0,00 | 0,00% | 1.111,56 | 1.111,56 | 1.111,56 | 0 |