Cotações Históricas SAGD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 2.657,24 | 7,37 | 0,28% | 2.647,89 | 2.671,97 | 1.454,14 | 0 |
30 Abr 2024 | 2.649,87 | -12,80 | -0,48% | 2.664,73 | 2.669,57 | 1.449,90 | 0 |
29 Abr 2024 | 2.662,67 | 5,50 | 0,21% | 2.660,84 | 2.665,53 | 1.455,01 | 0 |
26 Abr 2024 | 2.657,17 | 36,13 | 1,38% | 2.627,63 | 2.657,38 | 1.453,60 | 0 |
25 Abr 2024 | 2.621,04 | -24,67 | -0,93% | 2.635,87 | 2.645,71 | 1.436,85 | 0 |
24 Abr 2024 | 2.645,71 | 1,61 | 0,06% | 2.646,12 | 2.671,23 | 1.447,65 | 0 |
23 Abr 2024 | 2.644,10 | 50,08 | 1,93% | 2.600,77 | 2.644,10 | 1.445,88 | 0 |
22 Abr 2024 | 2.594,02 | 51,96 | 2,04% | 2.555,57 | 2.594,09 | 1.418,80 | 0 |
19 Abr 2024 | 2.542,06 | 21,09 | 0,84% | 2.503,65 | 2.547,44 | 1.393,34 | 0 |
18 Abr 2024 | 2.520,97 | 28,45 | 1,14% | 2.497,55 | 2.521,05 | 1.379,88 | 0 |
17 Abr 2024 | 2.492,52 | 14,93 | 0,60% | 2.484,87 | 2.503,53 | 1.366,32 | 0 |
16 Abr 2024 | 2.477,59 | -60,95 | -2,40% | 2.514,59 | 2.538,54 | 1.358,74 | 0 |
15 Abr 2024 | 2.538,54 | -17,83 | -0,70% | 2.525,83 | 2.556,37 | 1.391,26 | 0 |
12 Abr 2024 | 2.556,37 | -29,07 | -1,12% | 2.588,57 | 2.598,76 | 1.398,81 | 0 |
11 Abr 2024 | 2.585,44 | -6,86 | -0,26% | 2.592,50 | 2.595,01 | 1.419,04 | 0 |
10 Abr 2024 | 2.592,30 | 4,64 | 0,18% | 2.596,09 | 2.602,13 | 2.578,82 | 0 |
09 Abr 2024 | 2.587,66 | 29,94 | 1,17% | 2.558,47 | 2.590,41 | 1.417,73 | 0 |
08 Abr 2024 | 2.557,72 | 32,66 | 1,29% | 2.528,31 | 2.562,02 | 1.403,58 | 0 |
05 Abr 2024 | 2.525,06 | -5,33 | -0,21% | 2.516,04 | 2.530,39 | 1.382,87 | 0 |
04 Abr 2024 | 2.530,39 | 4,91 | 0,19% | 2.525,46 | 2.544,46 | 1.383,37 | 0 |
03 Abr 2024 | 2.525,48 | -18,55 | -0,73% | 2.542,45 | 2.547,66 | 1.384,21 | 0 |
02 Abr 2024 | 2.544,03 | -52,02 | -2,00% | 2.587,71 | 2.598,56 | 1.391,17 | 0 |
28 Mar 2024 | 2.596,05 | 8,69 | 0,34% | 2.588,02 | 2.601,60 | 1.421,80 | 0 |
27 Mar 2024 | 2.587,36 | -8,98 | -0,35% | 2.597,17 | 2.612,24 | 1.417,09 | 0 |
26 Mar 2024 | 2.596,34 | -4,84 | -0,19% | 2.596,75 | 2.606,19 | 1.423,39 | 0 |
22 Mar 2024 | 2.601,18 | -9,47 | -0,36% | 2.605,95 | 2.610,65 | 1.426,55 | 0 |
21 Mar 2024 | 2.610,65 | 23,04 | 0,89% | 2.600,23 | 2.616,41 | 1.429,55 | 0 |
20 Mar 2024 | 2.587,61 | 26,01 | 1,02% | 2.559,71 | 2.590,56 | 1.418,85 | 0 |
19 Mar 2024 | 2.561,60 | -31,25 | -1,21% | 2.586,80 | 2.592,85 | 1.404,16 | 0 |
15 Mar 2024 | 2.592,85 | 8,00 | 0,31% | 2.591,23 | 2.601,29 | 1.421,18 | 0 |
14 Mar 2024 | 2.584,85 | 32,40 | 1,27% | 2.558,55 | 2.584,85 | 1.416,68 | 0 |
13 Mar 2024 | 2.552,45 | 7,31 | 0,29% | 2.550,14 | 2.566,69 | 1.399,86 | 0 |
12 Mar 2024 | 2.545,14 | 8,39 | 0,33% | 2.543,20 | 2.552,81 | 1.397,01 | 0 |
11 Mar 2024 | 2.536,75 | -65,20 | -2,51% | 2.602,66 | 2.603,22 | 1.397,41 | 0 |
08 Mar 2024 | 2.601,95 | 2,87 | 0,11% | 2.596,52 | 2.608,94 | 1.427,86 | 0 |
07 Mar 2024 | 2.599,08 | -13,85 | -0,53% | 2.617,77 | 2.620,74 | 1.424,69 | 0 |
06 Mar 2024 | 2.612,93 | 3,82 | 0,15% | 2.604,92 | 2.615,68 | 1.431,93 | 0 |
05 Mar 2024 | 2.609,11 | -7,15 | -0,27% | 2.614,37 | 2.619,13 | 1.433,27 | 0 |
04 Mar 2024 | 2.616,26 | 22,09 | 0,85% | 2.600,80 | 2.621,34 | 1.433,40 | 0 |
01 Mar 2024 | 2.594,17 | -3,68 | -0,14% | 2.595,56 | 2.602,59 | 1.424,24 | 0 |
29 Fev 2024 | 2.597,85 | 31,05 | 1,21% | 2.568,90 | 2.597,89 | 1.420,09 | 0 |
28 Fev 2024 | 2.566,80 | -7,73 | -0,30% | 2.572,24 | 2.580,24 | 1.407,79 | 0 |
27 Fev 2024 | 2.574,53 | -4,62 | -0,18% | 2.576,92 | 2.583,11 | 1.412,63 | 0 |
26 Fev 2024 | 2.579,15 | 2,28 | 0,09% | 2.573,84 | 2.582,64 | 1.413,18 | 0 |
23 Fev 2024 | 2.576,87 | -10,91 | -0,42% | 2.593,77 | 2.595,73 | 1.413,22 | 0 |
22 Fev 2024 | 2.587,78 | -1,88 | -0,07% | 2.599,15 | 2.609,36 | 1.418,96 | 0 |
21 Fev 2024 | 2.589,66 | -7,43 | -0,29% | 2.591,46 | 2.597,09 | 1.418,05 | 0 |
20 Fev 2024 | 2.597,09 | 3,53 | 0,14% | 2.592,87 | 2.601,79 | 1.423,61 | 0 |
19 Fev 2024 | 2.593,56 | 31,17 | 1,22% | 2.566,84 | 2.594,35 | 1.418,71 | 0 |
16 Fev 2024 | 2.562,39 | 3,33 | 0,13% | 2.568,85 | 2.580,05 | 1.402,03 | 0 |
15 Fev 2024 | 2.559,06 | -3,43 | -0,13% | 2.570,97 | 2.579,59 | 1.401,63 | 0 |
14 Fev 2024 | 2.562,49 | 36,29 | 1,44% | 2.527,37 | 2.564,39 | 1.402,90 | 0 |
13 Fev 2024 | 2.526,20 | -15,69 | -0,62% | 2.540,29 | 2.546,17 | 1.385,44 | 0 |
12 Fev 2024 | 2.541,89 | -12,64 | -0,49% | 2.557,89 | 2.565,90 | 1.392,39 | 0 |
09 Fev 2024 | 2.554,53 | -7,05 | -0,28% | 2.569,10 | 2.575,53 | 1.402,30 | 0 |
08 Fev 2024 | 2.561,58 | 14,11 | 0,55% | 2.547,16 | 2.562,32 | 1.404,15 | 0 |