Cotações Históricas SEPP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 25,6144 | -0,04 | -0,15% | 25,6516 | 25,6516 | 25,6144 | 0 |
18 Jul 2024 | 25,6516 | -0,04 | -0,17% | 25,6947 | 25,6947 | 25,6516 | 0 |
17 Jul 2024 | 25,6947 | -0,05 | -0,19% | 25,7443 | 25,7443 | 25,6947 | 0 |
16 Jul 2024 | 25,7443 | 0,02 | 0,09% | 25,722 | 25,7443 | 25,722 | 0 |
15 Jul 2024 | 25,722 | 0,01 | 0,03% | 25,7149 | 25,722 | 25,7149 | 0 |
12 Jul 2024 | 25,7149 | 0,03 | 0,13% | 25,6811 | 25,7149 | 25,68 | 8.000 |
11 Jul 2024 | 25,6811 | -0,02 | -0,08% | 25,7026 | 25,7026 | 25,6811 | 0 |
10 Jul 2024 | 25,7026 | 0,04 | 0,15% | 25,665 | 25,7026 | 25,665 | 0 |
09 Jul 2024 | 25,665 | 0,01 | 0,02% | 25,6588 | 25,665 | 25,6588 | 0 |
08 Jul 2024 | 25,6588 | 0,01 | 0,05% | 25,645 | 25,6588 | 25,645 | 0 |
05 Jul 2024 | 25,645 | 0,03 | 0,12% | 25,613 | 25,645 | 25,613 | 1 |
03 Jul 2024 | 25,613 | 0,03 | 0,12% | 25,582 | 25,613 | 25,582 | 0 |
02 Jul 2024 | 25,582 | 0,03 | 0,13% | 25,5498 | 25,582 | 25,5498 | 0 |
01 Jul 2024 | 25,5498 | 0,02 | 0,08% | 25,5212 | 25,5498 | 25,5212 | 0 |
28 Jun 2024 | 25,5284 | 0,00 | 0,00% | 25,5284 | 25,5284 | 25,5284 | 0 |
27 Jun 2024 | 25,5284 | 0,01 | 0,04% | 25,5193 | 25,5284 | 25,50 | 1.109 |
26 Jun 2024 | 25,5193 | 0,01 | 0,06% | 25,5044 | 25,5193 | 25,5044 | 1 |
25 Jun 2024 | 25,5044 | 0,03 | 0,11% | 25,4752 | 25,5044 | 25,4752 | 0 |
24 Jun 2024 | 25,4752 | 0,00 | -0,02% | 25,48 | 25,48 | 25,4752 | 0 |
21 Jun 2024 | 25,48 | 0,01 | 0,04% | 25,4709 | 25,48 | 25,4709 | 0 |
20 Jun 2024 | 25,4709 | -0,05 | -0,19% | 25,52 | 25,52 | 25,4709 | 0 |
18 Jun 2024 | 25,52 | 0,06 | 0,22% | 25,4648 | 25,52 | 25,4648 | 2.776 |
17 Jun 2024 | 25,4648 | 0,05 | 0,21% | 25,4119 | 25,48 | 25,4119 | 1 |
14 Jun 2024 | 25,4119 | -0,01 | -0,04% | 25,4225 | 25,4225 | 25,4119 | 1 |
13 Jun 2024 | 25,4225 | 0,02 | 0,07% | 25,4045 | 25,4225 | 25,4045 | 0 |
12 Jun 2024 | 25,4045 | 0,08 | 0,33% | 25,3202 | 25,4045 | 25,3202 | 1 |
11 Jun 2024 | 25,3202 | 0,02 | 0,10% | 25,2958 | 25,3202 | 25,2958 | 22.932 |
10 Jun 2024 | 25,2958 | 0,02 | 0,07% | 25,2793 | 25,2958 | 25,2793 | 1 |
07 Jun 2024 | 25,2793 | 0,01 | 0,04% | 25,27 | 25,2793 | 25,27 | 0 |
06 Jun 2024 | 25,27 | 0,00 | 0,00% | 25,2695 | 25,27 | 25,2695 | 1 |
05 Jun 2024 | 25,2695 | 0,10 | 0,39% | 25,1716 | 25,2695 | 25,1716 | 0 |
04 Jun 2024 | 25,1716 | 0,02 | 0,06% | 25,1561 | 25,1716 | 25,1561 | 0 |
03 Jun 2024 | 25,1561 | 0,01 | 0,05% | 25,1443 | 25,1561 | 25,1443 | 0 |
31 Mai 2024 | 25,1443 | 0,08 | 0,30% | 25,0685 | 25,1443 | 25,0685 | 0 |
30 Mai 2024 | 25,0685 | -0,05 | -0,19% | 25,1151 | 25,1151 | 25,0685 | 0 |
29 Mai 2024 | 25,1151 | -0,06 | -0,22% | 25,1706 | 25,1706 | 25,1151 | 0 |
28 Mai 2024 | 25,1706 | 0,00 | 0,01% | 25,1674 | 25,1706 | 25,1674 | 0 |
24 Mai 2024 | 25,1674 | 0,08 | 0,31% | 25,0902 | 25,1674 | 25,0902 | 0 |
23 Mai 2024 | 25,0902 | -0,05 | -0,20% | 25,1405 | 25,21 | 25,0902 | 1 |
22 Mai 2024 | 25,1405 | -0,03 | -0,12% | 25,17 | 25,17 | 25,1405 | 0 |
21 Mai 2024 | 25,17 | 0,03 | 0,12% | 25,14 | 25,17 | 25,14 | 0 |
20 Mai 2024 | 25,14 | 0,02 | 0,07% | 25,1222 | 25,14 | 25,1222 | 0 |
17 Mai 2024 | 25,1222 | 0,00 | 0,01% | 25,1193 | 25,1222 | 25,1193 | 0 |
16 Mai 2024 | 25,1193 | -0,01 | -0,03% | 25,128 | 25,128 | 25,1193 | 0 |