Cotações Históricas SBIO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 37,1377 | 0,72 | 1,99% | 36,66 | 37,164 | 36,53 | 5.661 |
19 Jul 2024 | 36,4147 | -0,22 | -0,60% | 36,67 | 36,675 | 36,27 | 2.904 |
18 Jul 2024 | 36,6359 | -1,02 | -2,72% | 37,59 | 38,08 | 36,38 | 6.675 |
17 Jul 2024 | 37,6598 | -1,08 | -2,79% | 38,18 | 38,585 | 37,3501 | 6.884 |
16 Jul 2024 | 38,7421 | 0,97 | 2,57% | 37,95 | 38,79 | 37,95 | 26.210 |
15 Jul 2024 | 37,77 | 0,86 | 2,33% | 37,16 | 37,77 | 36,91 | 7.512 |
12 Jul 2024 | 36,91 | 0,37 | 1,02% | 36,89 | 37,40 | 36,65 | 13.333 |
11 Jul 2024 | 36,538 | 1,63 | 4,66% | 35,70 | 36,7118 | 35,70 | 2.648 |
10 Jul 2024 | 34,91 | 0,24 | 0,69% | 34,65 | 35,00 | 34,5711 | 5.612 |
09 Jul 2024 | 34,6692 | 0,72 | 2,13% | 33,93 | 34,70 | 33,93 | 17.576 |
08 Jul 2024 | 33,9462 | 0,99 | 2,99% | 33,59 | 34,20 | 33,59 | 6.622 |
05 Jul 2024 | 32,96 | 0,19 | 0,57% | 32,59 | 33,10 | 32,45 | 7.075 |
03 Jul 2024 | 32,7744 | -0,02 | -0,05% | 32,80 | 32,87 | 32,6001 | 1.757 |
02 Jul 2024 | 32,791 | -1,00 | -2,96% | 33,73 | 33,73 | 32,791 | 2.129 |
01 Jul 2024 | 33,7913 | 0,47 | 1,42% | 33,47 | 33,9211 | 33,47 | 4.679 |
28 Jun 2024 | 33,3195 | 0,00 | 0,00% | 33,3195 | 33,3195 | 33,3195 | 0 |
27 Jun 2024 | 33,3195 | 0,55 | 1,68% | 32,91 | 33,393 | 32,91 | 2.915 |
26 Jun 2024 | 32,7681 | -0,40 | -1,22% | 32,97 | 32,97 | 32,5391 | 11.689 |
25 Jun 2024 | 33,1717 | -0,58 | -1,73% | 33,65 | 33,664 | 33,1717 | 10.786 |
24 Jun 2024 | 33,7555 | 0,43 | 1,30% | 33,32 | 34,057 | 33,32 | 8.720 |
21 Jun 2024 | 33,3217 | 0,70 | 2,13% | 32,81 | 33,3217 | 32,78 | 5.042 |
20 Jun 2024 | 32,626 | -0,02 | -0,06% | 32,57 | 32,745 | 32,48 | 6.260 |
18 Jun 2024 | 32,6458 | -0,38 | -1,16% | 33,02 | 33,02 | 32,5501 | 7.677 |
17 Jun 2024 | 33,03 | -0,74 | -2,19% | 33,53 | 33,53 | 32,9552 | 21.582 |
14 Jun 2024 | 33,7681 | -0,75 | -2,18% | 34,12 | 34,12 | 33,6412 | 1.334 |
13 Jun 2024 | 34,5206 | -0,02 | -0,05% | 34,46 | 34,735 | 34,36 | 3.749 |
12 Jun 2024 | 34,5387 | 0,72 | 2,13% | 34,03 | 34,9495 | 34,03 | 5.058 |
11 Jun 2024 | 33,8179 | -0,02 | -0,05% | 33,50 | 33,9499 | 33,4213 | 24.108 |
10 Jun 2024 | 33,8353 | 0,12 | 0,37% | 33,33 | 33,8353 | 33,07 | 12.126 |
07 Jun 2024 | 33,7113 | -0,27 | -0,78% | 33,60 | 34,1008 | 33,5694 | 6.848 |
06 Jun 2024 | 33,9768 | -0,61 | -1,75% | 34,57 | 34,57 | 33,9768 | 4.971 |
05 Jun 2024 | 34,5821 | 0,94 | 2,80% | 33,72 | 34,5939 | 33,66 | 6.324 |
04 Jun 2024 | 33,6388 | -0,35 | -1,02% | 33,87 | 34,00 | 33,5848 | 3.036 |
03 Jun 2024 | 33,9854 | 0,33 | 0,97% | 34,57 | 34,7339 | 33,81 | 5.817 |
31 Mai 2024 | 33,6584 | 0,04 | 0,12% | 33,71 | 33,7303 | 33,3042 | 3.231 |
30 Mai 2024 | 33,6171 | 1,43 | 4,43% | 32,45 | 34,00 | 32,45 | 232.626 |
29 Mai 2024 | 32,19 | -0,55 | -1,67% | 32,25 | 32,32 | 32,12 | 16.384 |
28 Mai 2024 | 32,7381 | 0,00 | 0,00% | 33,05 | 33,075 | 32,3252 | 16.501 |
24 Mai 2024 | 32,7393 | -0,07 | -0,22% | 32,56 | 33,155 | 32,56 | 4.320 |
23 Mai 2024 | 32,81 | -1,04 | -3,06% | 33,99 | 33,99 | 32,63 | 4.207 |
22 Mai 2024 | 33,8456 | -0,03 | -0,09% | 33,77 | 33,9229 | 33,77 | 2.417 |
21 Mai 2024 | 33,8774 | -0,35 | -1,02% | 34,08 | 34,1408 | 33,735 | 6.465 |
20 Mai 2024 | 34,2263 | 0,14 | 0,40% | 34,48 | 34,48 | 33,9459 | 12.291 |
17 Mai 2024 | 34,0889 | -0,44 | -1,28% | 34,45 | 34,45 | 34,0889 | 1.659 |
16 Mai 2024 | 34,5314 | -0,15 | -0,45% | 34,59 | 34,59 | 34,44 | 27.971 |
15 Mai 2024 | 34,6862 | 0,74 | 2,18% | 34,54 | 34,8882 | 34,52 | 5.367 |
14 Mai 2024 | 33,9463 | 0,25 | 0,75% | 33,82 | 34,0696 | 33,7601 | 5.661 |
13 Mai 2024 | 33,6942 | 0,24 | 0,71% | 33,77 | 34,1174 | 33,53 | 9.245 |
10 Mai 2024 | 33,4561 | -0,80 | -2,35% | 34,30 | 34,30 | 33,312 | 5.047 |
09 Mai 2024 | 34,2604 | -0,12 | -0,34% | 34,45 | 34,48 | 34,2355 | 33.913 |
08 Mai 2024 | 34,3783 | -0,44 | -1,26% | 34,41 | 34,55 | 34,12 | 7.008 |
07 Mai 2024 | 34,8175 | 0,23 | 0,66% | 34,62 | 34,8972 | 34,50 | 3.585 |
06 Mai 2024 | 34,59 | 0,14 | 0,41% | 34,68 | 34,68 | 34,2662 | 5.392 |
03 Mai 2024 | 34,4502 | 0,59 | 1,74% | 34,53 | 34,59 | 34,30 | 27.144 |
02 Mai 2024 | 33,86 | 0,02 | 0,06% | 34,24 | 34,24 | 33,50 | 13.966 |
01 Mai 2024 | 33,84 | 1,05 | 3,20% | 32,81 | 34,36 | 32,81 | 6.529 |
30 Abr 2024 | 32,79 | -0,14 | -0,41% | 32,61 | 33,0899 | 32,56 | 3.683 |
29 Abr 2024 | 32,9256 | 0,76 | 2,37% | 32,59 | 33,17 | 32,59 | 6.104 |
26 Abr 2024 | 32,1629 | 0,63 | 2,01% | 31,62 | 32,1629 | 31,62 | 3.934 |
25 Abr 2024 | 31,53 | -0,33 | -1,04% | 31,30 | 31,5706 | 31,00 | 19.606 |
24 Abr 2024 | 31,8603 | -0,38 | -1,16% | 32,35 | 32,35 | 31,795 | 22.859 |