Cotações Históricas SWRD.GB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 28,7288 | 0,03 | 0,12% | 28,8123 | 28,8185 | 28,7288 | 1.581 |
22 Mai 2024 | 28,694 | -0,02 | -0,06% | 28,668 | 28,7035 | 28,668 | 9.577 |
21 Mai 2024 | 28,7123 | -0,13 | -0,45% | 28,713 | 28,713 | 28,7123 | 574 |
20 Mai 2024 | 28,8435 | 0,05 | 0,17% | 28,8035 | 28,8435 | 28,8035 | 503 |
17 Mai 2024 | 28,7935 | -0,09 | -0,32% | 28,8015 | 28,8015 | 28,7935 | 620 |
16 Mai 2024 | 28,8873 | 0,12 | 0,41% | 28,859 | 28,8873 | 28,859 | 4.079 |
15 Mai 2024 | 28,768 | 0,14 | 0,47% | 28,6785 | 28,768 | 28,653 | 4.369 |
14 Mai 2024 | 28,6323 | -0,02 | -0,06% | 28,713 | 28,713 | 28,6323 | 1.468 |
13 Mai 2024 | 28,6485 | -0,08 | -0,29% | 28,7235 | 28,7235 | 28,6435 | 4.373 |
10 Mai 2024 | 28,733 | 0,13 | 0,47% | 28,6985 | 28,7485 | 28,6873 | 8.732 |
09 Mai 2024 | 28,5985 | 0,06 | 0,21% | 28,533 | 28,5985 | 28,533 | 924 |
08 Mai 2024 | 28,5375 | 0,04 | 0,16% | 28,5375 | 28,5375 | 28,5375 | 538 |
07 Mai 2024 | 28,493 | 0,72 | 2,57% | 28,4335 | 28,493 | 28,4073 | 2.818 |
03 Mai 2024 | 27,778 | 0,00 | 0,00% | 27,778 | 27,778 | 27,778 | 0 |
02 Mai 2024 | 27,778 | -0,27 | -0,96% | 27,828 | 27,828 | 27,778 | 2 |
01 Mai 2024 | 28,048 | 0,00 | 0,00% | 28,048 | 28,048 | 28,048 | 0 |
30 Abr 2024 | 28,048 | 0,00 | 0,00% | 28,048 | 28,048 | 28,048 | 0 |
29 Abr 2024 | 28,048 | 0,15 | 0,52% | 28,0723 | 28,0723 | 28,048 | 1.415 |
26 Abr 2024 | 27,9023 | -0,06 | -0,20% | 27,898 | 27,9023 | 27,898 | 12.397 |
25 Abr 2024 | 27,9573 | 0,00 | 0,00% | 27,9573 | 27,9573 | 27,9573 | 0 |
24 Abr 2024 | 27,9573 | 0,00 | 0,00% | 27,9573 | 27,9573 | 27,9573 | 0 |
23 Abr 2024 | 27,9573 | 0,23 | 0,82% | 27,9573 | 27,9573 | 27,9573 | 445 |
22 Abr 2024 | 27,7288 | 0,00 | 0,00% | 27,7288 | 27,7288 | 27,7288 | 0 |
19 Abr 2024 | 27,7288 | 0,00 | 0,00% | 27,7288 | 27,7288 | 27,7288 | 0 |
18 Abr 2024 | 27,7288 | 0,00 | 0,00% | 27,7288 | 27,7288 | 27,7288 | 0 |
17 Abr 2024 | 27,7288 | -0,05 | -0,16% | 27,7288 | 27,7288 | 27,7288 | 722 |
16 Abr 2024 | 27,7745 | -0,48 | -1,69% | 27,7745 | 27,7745 | 27,7745 | 1.801 |
15 Abr 2024 | 28,2523 | -0,21 | -0,74% | 28,2618 | 28,2618 | 28,2523 | 1.987 |
12 Abr 2024 | 28,463 | 0,49 | 1,75% | 28,463 | 28,463 | 28,463 | 2.657 |
11 Abr 2024 | 27,9745 | 0,00 | 0,00% | 27,9745 | 27,9745 | 27,9745 | 0 |
10 Abr 2024 | 27,9745 | -0,03 | -0,12% | 28,2488 | 28,2488 | 27,9745 | 4.226 |
09 Abr 2024 | 28,008 | -0,27 | -0,95% | 28,268 | 28,2688 | 28,008 | 4.301 |
08 Abr 2024 | 28,2773 | 0,06 | 0,20% | 28,2673 | 28,2773 | 28,233 | 2.127 |
05 Abr 2024 | 28,222 | -0,16 | -0,55% | 28,077 | 28,222 | 28,077 | 9.945 |
04 Abr 2024 | 28,3777 | -0,03 | -0,10% | 28,373 | 28,3823 | 28,373 | 2.192 |
03 Abr 2024 | 28,407 | -0,07 | -0,24% | 28,3512 | 28,4212 | 28,3377 | 10.707 |
02 Abr 2024 | 28,4762 | -0,06 | -0,22% | 28,7112 | 28,7112 | 28,4762 | 9.297 |
28 Mar 2024 | 28,538 | 0,12 | 0,41% | 28,5373 | 28,5512 | 28,5373 | 3.110 |
27 Mar 2024 | 28,422 | -0,02 | -0,09% | 28,422 | 28,422 | 28,422 | 1.224 |
26 Mar 2024 | 28,4465 | 0,10 | 0,35% | 28,397 | 28,4465 | 28,397 | 3.199 |
25 Mar 2024 | 28,347 | -0,15 | -0,53% | 28,3127 | 28,347 | 28,3127 | 5.653 |
22 Mar 2024 | 28,497 | 0,26 | 0,92% | 28,497 | 28,497 | 28,487 | 4.376 |
21 Mar 2024 | 28,237 | 0,23 | 0,83% | 28,232 | 28,237 | 28,232 | 101 |
20 Mar 2024 | 28,0038 | 0,15 | 0,52% | 27,9762 | 28,0038 | 27,9762 | 3.573 |
19 Mar 2024 | 27,858 | 0,05 | 0,17% | 27,8453 | 27,858 | 27,7777 | 8.311 |
18 Mar 2024 | 27,812 | 0,00 | 0,00% | 27,812 | 27,812 | 27,812 | 0 |
15 Mar 2024 | 27,812 | 0,05 | 0,20% | 27,8332 | 27,8355 | 27,812 | 5.027 |
14 Mar 2024 | 27,7577 | -0,07 | -0,25% | 27,852 | 27,852 | 27,7577 | 444 |
13 Mar 2024 | 27,8275 | 0,17 | 0,60% | 27,8275 | 27,8275 | 27,8275 | 1.936 |
12 Mar 2024 | 27,662 | 0,28 | 1,03% | 27,662 | 27,662 | 27,662 | 652 |
11 Mar 2024 | 27,3812 | -0,32 | -1,15% | 27,4295 | 27,4427 | 27,3473 | 14.963 |
08 Mar 2024 | 27,7005 | 0,09 | 0,32% | 27,712 | 27,712 | 27,6565 | 14.276 |
07 Mar 2024 | 27,6112 | 0,06 | 0,20% | 27,5877 | 27,6112 | 27,5877 | 2 |
06 Mar 2024 | 27,5555 | -0,13 | -0,46% | 27,5555 | 27,5555 | 27,5555 | 18 |
05 Mar 2024 | 27,6823 | 0,00 | 0,00% | 27,6823 | 27,6823 | 27,6823 | 0 |
04 Mar 2024 | 27,6823 | 0,01 | 0,03% | 27,7473 | 27,763 | 27,6823 | 6.547 |
01 Mar 2024 | 27,6738 | 0,18 | 0,64% | 27,6628 | 27,6738 | 27,6628 | 2.470 |
29 Fev 2024 | 27,4972 | 0,00 | 0,00% | 27,4972 | 27,4972 | 27,4972 | 0 |
28 Fev 2024 | 27,4972 | 0,00 | 0,00% | 27,4972 | 27,4972 | 27,4972 | 0 |
27 Fev 2024 | 27,4972 | 0,00 | 0,00% | 27,4972 | 27,4972 | 27,4972 | 0 |
26 Fev 2024 | 27,4972 | 0,02 | 0,07% | 27,4533 | 27,4972 | 27,4533 | 4.036 |