Cotações Históricas S5LTES
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 1,37 | -0,05 | -3,25% | 1,49 | 1,565 | 1,351 | 23.525 |
30 Mai 2024 | 1,416 | 0,04 | 3,13% | 1,351 | 1,65 | 1,347 | 41.575 |
29 Mai 2024 | 1,373 | -0,03 | -2,07% | 1,366 | 1,464 | 1,319 | 82.370 |
28 Mai 2024 | 1,402 | -0,03 | -2,37% | 1,439 | 1,535 | 1,303 | 51.575 |
27 Mai 2024 | 1,436 | -0,09 | -6,14% | 1,484 | 1,505 | 1,355 | 52.600 |
24 Mai 2024 | 1,53 | 0,07 | 4,51% | 1,372 | 1,54 | 1,341 | 60.725 |
23 Mai 2024 | 1,464 | -0,19 | -11,27% | 1,645 | 1,725 | 1,414 | 30.380 |
22 Mai 2024 | 1,65 | 0,02 | 1,23% | 1,87 | 1,87 | 1,65 | 49.820 |
21 Mai 2024 | 1,63 | 0,18 | 12,49% | 1,473 | 1,665 | 1,398 | 34.399 |
20 Mai 2024 | 1,449 | -0,16 | -9,72% | 1,61 | 1,635 | 1,432 | 36.476 |
17 Mai 2024 | 1,605 | 0,15 | 10,08% | 1,485 | 1,61 | 1,409 | 23.840 |
16 Mai 2024 | 1,458 | -0,03 | -1,95% | 1,454 | 1,51 | 1,355 | 7.775 |
15 Mai 2024 | 1,487 | -0,17 | -10,42% | 1,63 | 1,795 | 1,431 | 71.939 |
14 Mai 2024 | 1,66 | 0,25 | 17,56% | 1,40 | 1,67 | 1,37 | 9.950 |
13 Mai 2024 | 1,412 | 0,11 | 8,70% | 1,288 | 1,499 | 1,277 | 27.782 |
10 Mai 2024 | 1,299 | -0,14 | -9,98% | 1,436 | 1,505 | 1,252 | 28.045 |
09 Mai 2024 | 1,443 | -0,10 | -6,30% | 1,51 | 1,575 | 1,429 | 13.420 |
08 Mai 2024 | 1,54 | -0,24 | -13,48% | 1,65 | 1,71 | 1,349 | 37.642 |
07 Mai 2024 | 1,78 | -0,21 | -10,55% | 2,055 | 2,10 | 1,71 | 48.023 |
06 Mai 2024 | 1,99 | 0,18 | 9,94% | 1,905 | 2,20 | 1,905 | 27.363 |
03 Mai 2024 | 1,81 | -0,03 | -1,63% | 1,88 | 2,045 | 1,76 | 25.170 |
02 Mai 2024 | 1,84 | -0,23 | -10,90% | 1,935 | 2,145 | 1,66 | 27.985 |
30 Abr 2024 | 2,065 | -0,36 | -14,85% | 2,42 | 2,47 | 2,065 | 155.505 |
29 Abr 2024 | 2,425 | 0,91 | 60,07% | 1,685 | 2,425 | 1,665 | 68.992 |
26 Abr 2024 | 1,515 | 0,13 | 9,15% | 1,635 | 1,64 | 1,382 | 47.375 |
25 Abr 2024 | 1,388 | 0,14 | 10,77% | 1,245 | 1,39 | 1,193 | 14.040 |
24 Abr 2024 | 1,253 | 0,43 | 52,80% | 1,296 | 1,364 | 1,174 | 92.713 |
23 Abr 2024 | 0,82 | 0,14 | 20,59% | 0,721 | 0,831 | 0,702 | 56.954 |
22 Abr 2024 | 0,68 | -0,30 | -30,61% | 0,803 | 0,827 | 0,65 | 49.192 |
19 Abr 2024 | 0,98 | -0,047 | -4,58% | 0,899 | 1,004 | 0,838 | 123.262 |
18 Abr 2024 | 1,027 | -0,20 | -15,96% | 1,21 | 1,218 | 0,955 | 18.230 |
17 Abr 2024 | 1,222 | -0,09 | -6,57% | 1,276 | 1,36 | 1,141 | 1.850 |
16 Abr 2024 | 1,308 | -0,42 | -24,17% | 1,406 | 1,426 | 1,127 | 80.096 |
15 Abr 2024 | 1,725 | -0,41 | -19,01% | 2,10 | 2,10 | 1,67 | 69.885 |
12 Abr 2024 | 2,13 | 0,11 | 5,45% | 2,22 | 2,24 | 2,065 | 8.150 |
11 Abr 2024 | 2,02 | -0,10 | -4,72% | 2,065 | 2,21 | 1,905 | 9.800 |
10 Abr 2024 | 2,12 | -0,18 | -7,83% | 2,435 | 2,52 | 2,03 | 20.900 |
09 Abr 2024 | 2,30 | 0,09 | 4,31% | 2,185 | 2,54 | 2,09 | 13.870 |
08 Abr 2024 | 2,205 | 0,62 | 38,68% | 2,06 | 2,24 | 1,88 | 27.325 |
05 Abr 2024 | 1,59 | -0,58 | -26,56% | 2,20 | 2,22 | 1,585 | 27.455 |
04 Abr 2024 | 2,165 | 0,22 | 11,03% | 2,035 | 2,18 | 1,985 | 21.770 |
03 Abr 2024 | 1,95 | 0,10 | 5,41% | 1,85 | 1,98 | 1,715 | 39.182 |
02 Abr 2024 | 1,85 | -0,85 | -31,35% | 2,45 | 2,525 | 1,61 | 75.246 |
28 Mar 2024 | 2,695 | -0,26 | -8,64% | 2,925 | 2,97 | 2,575 | 39.815 |
27 Mar 2024 | 2,95 | 0,03 | 0,85% | 2,83 | 3,01 | 2,625 | 24.250 |
26 Mar 2024 | 2,925 | 0,57 | 23,94% | 2,465 | 3,15 | 2,465 | 66.390 |
25 Mar 2024 | 2,36 | 0,20 | 9,01% | 2,25 | 2,515 | 2,065 | 25.420 |
22 Mar 2024 | 2,165 | -0,37 | -14,43% | 2,46 | 2,47 | 1,91 | 51.261 |
21 Mar 2024 | 2,53 | 0,17 | 7,43% | 2,805 | 2,83 | 2,485 | 47.650 |
20 Mar 2024 | 2,355 | -0,01 | -0,21% | 2,395 | 2,51 | 2,325 | 5.384 |
19 Mar 2024 | 2,36 | -0,08 | -3,28% | 2,54 | 2,625 | 2,105 | 22.259 |
18 Mar 2024 | 2,44 | 0,63 | 34,44% | 2,125 | 2,545 | 2,055 | 60.601 |
15 Mar 2024 | 1,815 | -0,05 | -2,42% | 1,855 | 1,99 | 1,795 | 22.893 |
14 Mar 2024 | 1,86 | -0,68 | -26,77% | 2,295 | 2,42 | 1,825 | 40.378 |
13 Mar 2024 | 2,54 | -0,52 | -16,99% | 3,03 | 3,09 | 2,435 | 30.450 |
12 Mar 2024 | 3,06 | -0,05 | -1,61% | 3,17 | 3,30 | 2,615 | 26.775 |
11 Mar 2024 | 3,11 | 0,30 | 10,68% | 2,86 | 3,44 | 2,835 | 16.290 |
08 Mar 2024 | 2,81 | -0,23 | -7,57% | 3,19 | 3,50 | 2,81 | 29.605 |
07 Mar 2024 | 3,04 | 0,00 | 0,00% | 2,895 | 3,16 | 2,625 | 24.020 |
06 Mar 2024 | 3,04 | -0,12 | -3,80% | 3,42 | 3,65 | 2,725 | 30.960 |
05 Mar 2024 | 3,16 | -1,50 | -32,19% | 3,91 | 3,94 | 3,07 | 47.483 |
04 Mar 2024 | 4,66 | -1,65 | -26,15% | 6,56 | 6,57 | 4,63 | 6.400 |