Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SBBBS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jul 2024 | 7,185 | 0,65 | 9,90% | 6,637 | 7,263 | 6,637 | 1.163.764 |
| 26 Jul 2024 | 6,538 | 0,06 | 0,99% | 6,508 | 6,639 | 6,497 | 277.552 |
| 25 Jul 2024 | 6,474 | 0,11 | 1,79% | 6,321 | 6,519 | 6,317 | 281.972 |
| 24 Jul 2024 | 6,36 | -0,13 | -1,93% | 6,423 | 6,505 | 6,325 | 275.336 |
| 23 Jul 2024 | 6,485 | 0,02 | 0,25% | 6,567 | 6,586 | 6,319 | 376.113 |
| 22 Jul 2024 | 6,469 | 0,27 | 4,34% | 6,199 | 6,678 | 6,199 | 718.579 |
| 19 Jul 2024 | 6,20 | -0,09 | -1,43% | 6,281 | 6,347 | 6,165 | 403.726 |
| 18 Jul 2024 | 6,29 | 0,07 | 1,19% | 6,263 | 6,444 | 6,145 | 361.823 |
| 17 Jul 2024 | 6,216 | -0,10 | -1,63% | 6,328 | 6,381 | 6,178 | 344.321 |
| 16 Jul 2024 | 6,319 | -0,22 | -3,38% | 6,613 | 6,666 | 6,192 | 561.828 |
| 15 Jul 2024 | 6,54 | -0,14 | -2,02% | 6,573 | 6,852 | 6,374 | 686.781 |
| 12 Jul 2024 | 6,675 | 0,06 | 0,85% | 6,777 | 6,88 | 6,452 | 828.977 |
| 11 Jul 2024 | 6,619 | 0,42 | 6,81% | 6,261 | 6,66 | 6,102 | 1.045.081 |
| 10 Jul 2024 | 6,197 | 0,24 | 4,01% | 5,996 | 6,254 | 5,996 | 692.347 |
| 09 Jul 2024 | 5,958 | -0,23 | -3,76% | 6,261 | 6,30 | 5,837 | 549.398 |
| 08 Jul 2024 | 6,191 | 0,14 | 2,23% | 6,057 | 6,256 | 6,053 | 479.500 |
| 05 Jul 2024 | 6,056 | 0,28 | 4,87% | 5,884 | 6,075 | 5,772 | 447.211 |
| 04 Jul 2024 | 5,775 | -0,02 | -0,26% | 5,665 | 5,8815 | 5,439 | 621.318 |
| 03 Jul 2024 | 5,79 | -0,24 | -3,96% | 6,04 | 6,161 | 5,65 | 1.025.285 |
| 02 Jul 2024 | 6,029 | 0,21 | 3,59% | 6,046 | 6,097 | 5,80 | 1.996.492 |
| 01 Jul 2024 | 5,82 | 0,43 | 7,92% | 5,496 | 5,826 | 5,442 | 1.285.754 |
| 28 Jun 2024 | 5,393 | 0,24 | 4,64% | 5,214 | 5,396 | 5,205 | 881.795 |
| 27 Jun 2024 | 5,154 | 0,40 | 8,41% | 4,783 | 5,154 | 4,751 | 656.677 |
| 26 Jun 2024 | 4,754 | -0,86 | -15,30% | 4,449 | 4,8395 | 4,4005 | 701.244 |
| 25 Jun 2024 | 5,613 | -0,49 | -7,98% | 6,175 | 6,18 | 5,564 | 824.929 |
| 24 Jun 2024 | 6,10 | 0,09 | 1,50% | 5,986 | 6,137 | 5,884 | 339.514 |
| 21 Jun 2024 | 6,01 | 0,00 | 0,00% | 6,01 | 6,01 | 6,01 | 0,00 |
| 20 Jun 2024 | 6,01 | 0,36 | 6,37% | 5,679 | 6,038 | 5,675 | 372.387 |
| 19 Jun 2024 | 5,65 | -0,01 | -0,21% | 5,642 | 5,827 | 5,551 | 245.983 |
| 18 Jun 2024 | 5,662 | -0,18 | -3,01% | 5,901 | 5,924 | 5,431 | 457.952 |
| 17 Jun 2024 | 5,838 | 0,24 | 4,23% | 5,804 | 6,098 | 5,732 | 719.958 |
| 14 Jun 2024 | 5,601 | -0,20 | -3,43% | 5,815 | 5,815 | 5,477 | 376.290 |
| 13 Jun 2024 | 5,80 | 0,09 | 1,51% | 5,621 | 5,842 | 5,621 | 514.408 |
| 12 Jun 2024 | 5,714 | 0,21 | 3,87% | 5,548 | 5,892 | 5,449 | 640.547 |
| 11 Jun 2024 | 5,501 | -0,26 | -4,43% | 5,78 | 5,786 | 5,501 | 725.678 |
| 10 Jun 2024 | 5,756 | 0,07 | 1,16% | 5,762 | 5,925 | 5,717 | 440.494 |
| 07 Jun 2024 | 5,69 | -0,10 | -1,64% | 5,86 | 6,149 | 5,602 | 666.664 |
| 06 Jun 2024 | 5,785 | 0,00 | 0,00% | 5,785 | 5,785 | 5,785 | 0,00 |
| 05 Jun 2024 | 5,785 | 0,31 | 5,70% | 5,731 | 5,823 | 5,565 | 541.965 |
| 04 Jun 2024 | 5,473 | 0,16 | 3,01% | 5,271 | 5,602 | 5,271 | 523.689 |
| 03 Jun 2024 | 5,313 | 0,19 | 3,69% | 5,191 | 5,405 | 5,112 | 800.952 |
| 31 Mai 2024 | 5,124 | 0,17 | 3,43% | 4,9815 | 5,125 | 4,8795 | 1.394.124 |
| 30 Mai 2024 | 4,954 | 0,10 | 2,13% | 4,8875 | 5,109 | 4,7965 | 614.888 |
| 29 Mai 2024 | 4,8505 | -0,29 | -5,67% | 5,174 | 5,433 | 4,8115 | 875.865 |
| 28 Mai 2024 | 5,142 | 0,51 | 11,01% | 4,5985 | 5,161 | 4,5985 | 463.750 |
| 27 Mai 2024 | 4,632 | 0,04 | 0,79% | 4,799 | 5,068 | 4,481 | 720.569 |
| 24 Mai 2024 | 4,5955 | -0,03 | -0,64% | 4,5325 | 4,7125 | 4,515 | 278.427 |
| 23 Mai 2024 | 4,625 | -0,11 | -2,42% | 4,71 | 4,802 | 4,5725 | 340.403 |
| 22 Mai 2024 | 4,7395 | 0,19 | 4,11% | 4,581 | 4,8225 | 4,512 | 937.201 |
| 21 Mai 2024 | 4,5525 | -0,07 | -1,42% | 4,6145 | 4,779 | 4,4705 | 734.665 |
| 20 Mai 2024 | 4,618 | -0,70 | -13,23% | 5,15 | 5,15 | 4,5845 | 1.100.640 |
| 17 Mai 2024 | 5,322 | -0,33 | -5,76% | 5,683 | 5,745 | 5,272 | 431.629 |
| 16 Mai 2024 | 5,647 | -0,38 | -6,30% | 6,099 | 6,266 | 5,598 | 959.835 |
| 15 Mai 2024 | 6,027 | 0,06 | 1,07% | 6,016 | 6,30 | 5,723 | 1.407.236 |
| 14 Mai 2024 | 5,963 | 1,07 | 21,79% | 4,9585 | 6,005 | 4,8978 | 941.525 |
| 13 Mai 2024 | 4,896 | 0,29 | 6,20% | 4,61 | 4,907 | 4,602 | 457.710 |
| 10 Mai 2024 | 4,61 | 0,12 | 2,58% | 4,586 | 4,7785 | 4,553 | 1.717.219 |
| 09 Mai 2024 | 4,494 | 0,00 | 0,00% | 4,494 | 4,494 | 4,494 | 0,00 |
| 08 Mai 2024 | 4,494 | -0,01 | -0,13% | 4,5975 | 4,919 | 4,4695 | 1.729.291 |
| 07 Mai 2024 | 4,50 | 0,16 | 3,78% | 4,3625 | 4,8108 | 4,243 | 2.160.561 |
| 06 Mai 2024 | 4,336 | 0,13 | 3,08% | 4,3875 | 4,489 | 4,007 | 2.933.467 |
| 03 Mai 2024 | 4,2065 | 0,03 | 0,67% | 4,1785 | 4,3385 | 4,115 | 657.609 |
| 02 Mai 2024 | 4,1785 | 0,16 | 3,92% | 4,04 | 4,198 | 4,002 | 334.207 |
| 01 Mai 2024 | 4,021 | 0,00 | 0,00% | 4,021 | 4,021 | 4,021 | 0,00 |
