Cotações Históricas SHNY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 34,0524 | -0,06 | -0,17% | 34,09 | 34,30 | 33,69 | 4.385 |
01 Jul 2024 | 34,109 | 0,18 | 0,53% | 33,89 | 34,109 | 33,82 | 5.767 |
28 Jun 2024 | 33,9284 | 0,00 | 0,00% | 33,9284 | 33,9284 | 33,9284 | 0 |
27 Jun 2024 | 33,9284 | 1,12 | 3,40% | 33,71 | 34,11 | 33,63 | 12.073 |
26 Jun 2024 | 32,8128 | -0,94 | -2,79% | 32,78 | 32,949 | 32,66 | 11.524 |
25 Jun 2024 | 33,7551 | -0,55 | -1,60% | 33,97 | 33,97 | 33,57 | 7.488 |
24 Jun 2024 | 34,3046 | 0,36 | 1,07% | 34,23 | 34,39 | 34,14 | 8.832 |
21 Jun 2024 | 33,94 | -1,71 | -4,81% | 35,48 | 35,48 | 33,7349 | 16.896 |
20 Jun 2024 | 35,6543 | 1,25 | 3,62% | 34,80 | 35,89 | 34,70 | 14.866 |
18 Jun 2024 | 34,4074 | 0,41 | 1,21% | 33,86 | 34,437 | 33,86 | 5.495 |
17 Jun 2024 | 33,9966 | -0,59 | -1,69% | 34,18 | 34,24 | 33,59 | 8.273 |
14 Jun 2024 | 34,582 | 1,22 | 3,65% | 34,17 | 34,73 | 34,17 | 16.026 |
13 Jun 2024 | 33,3641 | -0,86 | -2,50% | 34,02 | 34,02 | 33,092 | 6.119 |
12 Jun 2024 | 34,22 | 0,25 | 0,75% | 35,03 | 35,03 | 33,97 | 11.425 |
11 Jun 2024 | 33,9657 | 0,27 | 0,79% | 33,84 | 34,00 | 33,57 | 10.011 |
10 Jun 2024 | 33,70 | 0,82 | 2,49% | 33,38 | 33,92 | 33,38 | 17.406 |
07 Jun 2024 | 32,88 | -3,91 | -10,62% | 34,57 | 34,62 | 32,87 | 31.569 |
06 Jun 2024 | 36,7881 | 0,74 | 2,06% | 36,29 | 37,0697 | 36,29 | 9.880 |
05 Jun 2024 | 36,0472 | 1,25 | 3,58% | 35,47 | 36,11 | 35,23 | 10.167 |
04 Jun 2024 | 34,80 | -0,96 | -2,69% | 35,30 | 35,30 | 34,35 | 13.657 |
03 Jun 2024 | 35,7623 | 0,86 | 2,48% | 35,15 | 36,10 | 35,03 | 13.797 |
31 Mai 2024 | 34,8978 | -0,69 | -1,94% | 36,16 | 36,21 | 34,67 | 20.124 |
30 Mai 2024 | 35,59 | 0,19 | 0,54% | 35,65 | 35,94 | 35,59 | 18.803 |
29 Mai 2024 | 35,40 | -1,04 | -2,85% | 35,83 | 35,86 | 35,40 | 29.395 |
28 Mai 2024 | 36,44 | 1,07 | 3,03% | 36,57 | 36,6508 | 36,01 | 16.090 |
24 Mai 2024 | 35,37 | 0,01 | 0,03% | 35,92 | 36,01 | 35,33 | 16.694 |
23 Mai 2024 | 35,36 | -2,24 | -5,96% | 36,90 | 37,12 | 35,32 | 33.149 |
22 Mai 2024 | 37,60 | -2,26 | -5,67% | 39,23 | 39,27 | 37,50 | 25.066 |
21 Mai 2024 | 39,86 | -0,21 | -0,52% | 40,14 | 40,345 | 39,6657 | 6.063 |
20 Mai 2024 | 40,07 | 0,48 | 1,21% | 39,67 | 40,57 | 39,27 | 11.237 |
17 Mai 2024 | 39,59 | 1,82 | 4,82% | 38,88 | 39,69 | 38,72 | 13.527 |
16 Mai 2024 | 37,77 | -0,49 | -1,28% | 37,88 | 37,98 | 37,48 | 24.669 |
15 Mai 2024 | 38,26 | 1,38 | 3,74% | 37,34 | 38,399 | 36,75 | 21.746 |
14 Mai 2024 | 36,88 | 0,85 | 2,36% | 36,51 | 36,93 | 36,44 | 5.056 |
13 Mai 2024 | 36,0306 | -1,24 | -3,33% | 36,43 | 36,43 | 35,90 | 27.310 |
10 Mai 2024 | 37,27 | 0,86 | 2,36% | 37,54 | 37,675 | 37,06 | 38.651 |
09 Mai 2024 | 36,41 | 1,58 | 4,54% | 35,24 | 36,41 | 35,22 | 16.146 |
08 Mai 2024 | 34,83 | -0,31 | -0,89% | 34,82 | 35,24 | 34,82 | 6.272 |
07 Mai 2024 | 35,1414 | -0,52 | -1,45% | 35,30 | 35,51 | 35,07 | 4.173 |
06 Mai 2024 | 35,66 | 1,09 | 3,16% | 35,64 | 35,98 | 35,385 | 13.023 |
03 Mai 2024 | 34,5683 | -0,20 | -0,59% | 34,62 | 34,62 | 33,21 | 14.294 |
02 Mai 2024 | 34,7718 | -0,37 | -1,06% | 34,17 | 34,9667 | 34,02 | 19.302 |
01 Mai 2024 | 35,1449 | 0,90 | 2,64% | 34,70 | 35,86 | 34,56 | 8.743 |
30 Abr 2024 | 34,24 | -2,14 | -5,88% | 34,90 | 34,98 | 34,24 | 35.418 |
29 Abr 2024 | 36,38 | -0,23 | -0,64% | 36,33 | 36,77 | 36,1399 | 8.426 |
26 Abr 2024 | 36,6146 | 0,30 | 0,81% | 36,76 | 36,8714 | 36,20 | 10.870 |
25 Abr 2024 | 36,3189 | 0,57 | 1,60% | 35,62 | 36,71 | 35,57 | 15.616 |
24 Abr 2024 | 35,7472 | -0,17 | -0,48% | 35,79 | 36,20 | 35,65 | 9.590 |
23 Abr 2024 | 35,92 | -0,36 | -0,99% | 35,45 | 36,30 | 35,38 | 13.531 |
22 Abr 2024 | 36,2794 | -2,92 | -7,44% | 36,68 | 36,8542 | 36,12 | 24.840 |
19 Abr 2024 | 39,1967 | 0,33 | 0,85% | 38,95 | 39,92 | 38,88 | 32.150 |
18 Abr 2024 | 38,8653 | 0,34 | 0,89% | 39,38 | 39,38 | 38,56 | 13.210 |
17 Abr 2024 | 38,5231 | -0,89 | -2,26% | 39,29 | 39,63 | 38,05 | 25.271 |
16 Abr 2024 | 39,4124 | 0,10 | 0,26% | 38,88 | 39,4124 | 38,2399 | 17.805 |
15 Abr 2024 | 39,3099 | 1,99 | 5,33% | 37,76 | 39,32 | 36,46 | 38.920 |
12 Abr 2024 | 37,3197 | -1,47 | -3,79% | 39,90 | 41,56 | 37,00 | 39.265 |
11 Abr 2024 | 38,7916 | 2,01 | 5,47% | 37,36 | 38,7944 | 36,96 | 10.070 |
10 Abr 2024 | 36,7808 | -1,03 | -2,72% | 36,61 | 37,74 | 36,61 | 31.723 |
09 Abr 2024 | 37,8095 | 0,57 | 1,54% | 37,84 | 38,45 | 37,37 | 20.871 |
08 Abr 2024 | 37,2359 | 0,62 | 1,69% | 36,96 | 37,40 | 36,60 | 22.502 |
05 Abr 2024 | 36,6188 | 1,77 | 5,08% | 35,28 | 36,90 | 35,2499 | 21.391 |
04 Abr 2024 | 34,8481 | -0,60 | -1,69% | 35,17 | 35,77 | 34,75 | 20.730 |