Cotações Históricas SEPZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 37,3739 | -0,02 | -0,05% | 37,3155 | 37,3739 | 37,3155 | 0 |
28 Jun 2024 | 37,3916 | 0,00 | 0,00% | 37,3916 | 37,3916 | 37,3916 | 0 |
27 Jun 2024 | 37,3916 | -0,01 | -0,04% | 37,4048 | 37,4048 | 37,3916 | 0 |
26 Jun 2024 | 37,4048 | 0,05 | 0,14% | 37,353 | 37,4048 | 37,353 | 95 |
25 Jun 2024 | 37,353 | 0,09 | 0,24% | 37,263 | 37,353 | 37,263 | 200 |
24 Jun 2024 | 37,263 | -0,08 | -0,22% | 37,3457 | 37,36 | 37,263 | 706 |
21 Jun 2024 | 37,3457 | -0,04 | -0,11% | 37,3879 | 37,3879 | 37,27 | 173 |
20 Jun 2024 | 37,3879 | -0,07 | -0,19% | 37,4605 | 37,4605 | 37,3879 | 258 |
18 Jun 2024 | 37,4605 | 0,08 | 0,21% | 37,3802 | 37,4605 | 37,3802 | 10 |
17 Jun 2024 | 37,3802 | 0,29 | 0,79% | 37,0861 | 37,3802 | 37,0861 | 1 |
14 Jun 2024 | 37,0861 | -0,05 | -0,14% | 37,1393 | 37,1393 | 37,02 | 72 |
13 Jun 2024 | 37,1393 | 0,05 | 0,15% | 37,0852 | 37,1393 | 37,04 | 85 |
12 Jun 2024 | 37,0852 | 0,29 | 0,79% | 36,7953 | 37,17 | 36,7953 | 110 |
11 Jun 2024 | 36,7953 | 0,07 | 0,20% | 36,7207 | 36,7953 | 36,62 | 280 |
10 Jun 2024 | 36,7207 | 0,07 | 0,20% | 36,648 | 36,7207 | 36,648 | 28 |
07 Jun 2024 | 36,648 | 0,00 | 0,01% | 36,6438 | 36,66 | 36,6438 | 331 |
06 Jun 2024 | 36,6438 | -0,03 | -0,09% | 36,6772 | 36,6772 | 36,6438 | 0 |
05 Jun 2024 | 36,6772 | 0,37 | 1,02% | 36,3085 | 36,6772 | 36,3085 | 167 |
04 Jun 2024 | 36,3085 | 0,06 | 0,17% | 36,2484 | 36,3085 | 36,2484 | 22 |
03 Jun 2024 | 36,2484 | 0,02 | 0,04% | 36,2326 | 36,31 | 36,2326 | 93 |
31 Mai 2024 | 36,2326 | 0,24 | 0,67% | 35,99 | 36,2326 | 35,99 | 2 |
30 Mai 2024 | 35,99 | -0,20 | -0,54% | 36,1872 | 36,1872 | 35,99 | 1.001 |
29 Mai 2024 | 36,1872 | -0,20 | -0,54% | 36,3855 | 36,3855 | 36,1872 | 301 |
28 Mai 2024 | 36,3855 | 0,01 | 0,02% | 36,3855 | 36,3855 | 36,3855 | 0 |
24 Mai 2024 | 36,3783 | 0,22 | 0,61% | 36,1576 | 36,3783 | 36,1576 | 1 |
23 Mai 2024 | 36,1576 | -0,18 | -0,50% | 36,34 | 36,34 | 36,15 | 2.227 |
22 Mai 2024 | 36,34 | -0,13 | -0,36% | 36,4712 | 36,4712 | 36,31 | 1.159 |
21 Mai 2024 | 36,4712 | 0,07 | 0,20% | 36,398 | 36,4712 | 36,398 | 0 |
20 Mai 2024 | 36,398 | 0,05 | 0,14% | 36,46 | 36,47 | 36,398 | 2.713 |
17 Mai 2024 | 36,3466 | 0,00 | 0,01% | 36,3436 | 36,3466 | 36,26 | 100 |
16 Mai 2024 | 36,3436 | -0,03 | -0,09% | 36,3755 | 36,38 | 36,3436 | 275 |
15 Mai 2024 | 36,3755 | 0,35 | 0,96% | 36,0293 | 36,3755 | 36,0293 | 106 |
14 Mai 2024 | 36,0293 | 0,15 | 0,42% | 35,8777 | 36,0293 | 35,8777 | 2.920 |
13 Mai 2024 | 35,8777 | -0,02 | -0,06% | 35,8985 | 35,8985 | 35,8777 | 180 |
10 Mai 2024 | 35,8985 | 0,08 | 0,22% | 35,8185 | 35,8985 | 35,8185 | 497 |
09 Mai 2024 | 35,8185 | 0,10 | 0,29% | 35,7152 | 35,8185 | 35,7152 | 36 |
08 Mai 2024 | 35,7152 | 0,03 | 0,08% | 35,6854 | 35,7152 | 35,6854 | 239 |
07 Mai 2024 | 35,6854 | 0,07 | 0,19% | 35,6186 | 35,6854 | 35,6186 | 98 |
06 Mai 2024 | 35,6186 | 0,27 | 0,77% | 35,3447 | 35,6186 | 35,3447 | 95 |
03 Mai 2024 | 35,3447 | 0,38 | 1,09% | 34,9629 | 35,3447 | 34,9629 | 37 |
02 Mai 2024 | 34,9629 | 0,17 | 0,49% | 34,7925 | 34,9629 | 34,7925 | 0 |
01 Mai 2024 | 34,7925 | -0,12 | -0,34% | 34,9109 | 35,12 | 34,7925 | 203 |
30 Abr 2024 | 34,9109 | -0,36 | -1,02% | 35,2691 | 35,2691 | 34,9109 | 578 |
29 Abr 2024 | 35,2691 | 0,06 | 0,17% | 35,2076 | 35,2691 | 35,2076 | 163 |
26 Abr 2024 | 35,2076 | 0,29 | 0,84% | 34,914 | 35,2076 | 34,914 | 0 |
25 Abr 2024 | 34,914 | -0,15 | -0,42% | 35,063 | 35,063 | 34,914 | 76 |
24 Abr 2024 | 35,063 | 0,02 | 0,07% | 35,0395 | 35,063 | 34,97 | 342 |
23 Abr 2024 | 35,0395 | 0,30 | 0,85% | 34,7425 | 35,04 | 34,7425 | 469 |
22 Abr 2024 | 34,7425 | 0,22 | 0,64% | 34,5217 | 34,92 | 34,5217 | 648 |
19 Abr 2024 | 34,5217 | -0,21 | -0,59% | 34,728 | 34,728 | 34,48 | 299 |
18 Abr 2024 | 34,728 | -0,09 | -0,27% | 34,8213 | 34,8213 | 34,728 | 165 |
17 Abr 2024 | 34,8213 | -0,16 | -0,45% | 34,9802 | 34,9802 | 34,8213 | 165 |
16 Abr 2024 | 34,9802 | -0,06 | -0,17% | 35,05 | 35,05 | 34,9802 | 172 |
15 Abr 2024 | 35,0384 | -0,31 | -0,88% | 35,3491 | 35,43 | 35,00 | 3.169 |
12 Abr 2024 | 35,3491 | -0,42 | -1,16% | 35,7648 | 35,7648 | 35,33 | 1.266 |
11 Abr 2024 | 35,7648 | 0,19 | 0,53% | 35,5756 | 35,83 | 35,5756 | 484 |
10 Abr 2024 | 35,5756 | -0,21 | -0,60% | 35,7894 | 35,7894 | 35,53 | 335 |
09 Abr 2024 | 35,7894 | -0,01 | -0,03% | 35,7984 | 35,7984 | 35,7894 | 65 |
08 Abr 2024 | 35,7984 | -0,01 | -0,03% | 35,8083 | 35,82 | 35,7984 | 144 |
05 Abr 2024 | 35,8083 | 0,31 | 0,88% | 35,4976 | 35,8083 | 35,4976 | 415 |
04 Abr 2024 | 35,4976 | -0,32 | -0,90% | 35,8193 | 36,02 | 35,4976 | 1.331 |
03 Abr 2024 | 35,8193 | 0,02 | 0,05% | 35,7997 | 35,87 | 35,7997 | 172 |