Cotações Históricas S5STEN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1,238 | -0,20 | -13,85% | 1,406 | 1,423 | 1,234 | 0 |
26 Set 2024 | 1,437 | 0,06 | 4,28% | 1,28 | 1,515 | 1,261 | 0 |
25 Set 2024 | 1,378 | 0,00 | -0,29% | 1,437 | 1,437 | 1,348 | 300 |
24 Set 2024 | 1,382 | -0,39 | -22,14% | 1,74 | 1,755 | 1,357 | 0 |
23 Set 2024 | 1,775 | -0,05 | -2,47% | 1,77 | 1,845 | 1,705 | 0 |
20 Set 2024 | 1,82 | 0,12 | 7,06% | 1,71 | 1,875 | 1,70 | 0 |
19 Set 2024 | 1,70 | -0,13 | -7,10% | 1,785 | 1,79 | 1,645 | 0 |
18 Set 2024 | 1,83 | 0,01 | 0,55% | 1,805 | 1,87 | 1,785 | 0 |
17 Set 2024 | 1,82 | -0,32 | -14,75% | 2,10 | 2,125 | 1,815 | 0 |
16 Set 2024 | 2,135 | 0,02 | 0,95% | 2,12 | 2,26 | 2,11 | 0 |
13 Set 2024 | 2,115 | 0,02 | 0,71% | 2,10 | 2,165 | 2,055 | 0 |
12 Set 2024 | 2,10 | -0,18 | -7,69% | 2,155 | 2,22 | 2,05 | 1.000 |
11 Set 2024 | 2,275 | 0,03 | 1,56% | 2,26 | 2,385 | 2,08 | 1.000 |
10 Set 2024 | 2,24 | 0,23 | 11,17% | 2,065 | 2,265 | 1,93 | 0 |
09 Set 2024 | 2,015 | -0,13 | -5,84% | 2,11 | 2,125 | 1,905 | 0 |
06 Set 2024 | 2,14 | 0,17 | 8,35% | 2,07 | 2,145 | 2,00 | 0 |
05 Set 2024 | 1,975 | 0,15 | 7,92% | 1,96 | 2,065 | 1,89 | 0 |
04 Set 2024 | 1,83 | -0,04 | -1,88% | 1,905 | 1,93 | 1,74 | 0 |
03 Set 2024 | 1,865 | 0,10 | 5,67% | 1,79 | 1,925 | 1,695 | 200 |
02 Set 2024 | 1,765 | -0,13 | -6,86% | 1,835 | 1,935 | 1,755 | 0 |
30 Ago 2024 | 1,895 | -0,05 | -2,32% | 1,87 | 1,955 | 1,76 | 0 |
29 Ago 2024 | 1,94 | -0,70 | -26,38% | 2,555 | 2,615 | 1,94 | 1.000 |
28 Ago 2024 | 2,635 | 0,16 | 6,68% | 2,465 | 2,67 | 2,43 | 0 |
27 Ago 2024 | 2,47 | 0,18 | 7,86% | 2,29 | 2,47 | 2,26 | 0 |
26 Ago 2024 | 2,29 | -0,14 | -5,57% | 2,435 | 2,435 | 2,155 | 0 |
23 Ago 2024 | 2,425 | -0,09 | -3,39% | 2,545 | 2,56 | 2,42 | 0 |
22 Ago 2024 | 2,51 | -0,03 | -1,18% | 2,54 | 2,715 | 2,51 | 200 |
21 Ago 2024 | 2,54 | -0,07 | -2,68% | 2,65 | 2,755 | 2,505 | 270 |
20 Ago 2024 | 2,61 | 0,30 | 12,74% | 2,335 | 2,615 | 2,28 | 0 |
19 Ago 2024 | 2,315 | -0,06 | -2,32% | 2,355 | 2,38 | 2,285 | 0 |
16 Ago 2024 | 2,37 | -0,12 | -4,82% | 2,25 | 2,385 | 2,22 | 0 |
14 Ago 2024 | 2,49 | 0,07 | 2,68% | 2,37 | 2,51 | 2,345 | 0 |
13 Ago 2024 | 2,425 | 0,07 | 2,97% | 2,365 | 2,505 | 2,305 | 0 |
12 Ago 2024 | 2,355 | -0,07 | -2,89% | 2,42 | 2,49 | 2,325 | 0 |
09 Ago 2024 | 2,425 | 0,00 | 0,21% | 2,40 | 2,57 | 2,375 | 0 |
08 Ago 2024 | 2,42 | 0,07 | 2,76% | 2,405 | 2,535 | 2,35 | 0 |
07 Ago 2024 | 2,355 | -0,12 | -4,85% | 2,42 | 2,525 | 2,275 | 270 |
06 Ago 2024 | 2,475 | 0,00 | 0,00% | 2,355 | 2,62 | 2,30 | 0 |
05 Ago 2024 | 2,475 | 0,23 | 10,24% | 2,53 | 2,72 | 2,455 | 300 |
02 Ago 2024 | 2,245 | 0,32 | 16,32% | 1,99 | 2,25 | 1,78 | 300 |
01 Ago 2024 | 1,93 | 0,59 | 43,71% | 1,505 | 1,96 | 1,356 | 950 |
31 Jul 2024 | 1,343 | -0,06 | -4,55% | 1,339 | 1,397 | 1,254 | 0 |
30 Jul 2024 | 1,407 | 0,00 | -0,28% | 1,403 | 1,421 | 1,357 | 0 |
29 Jul 2024 | 1,411 | 0,04 | 2,99% | 1,35 | 1,418 | 1,313 | 0 |
26 Jul 2024 | 1,37 | -0,08 | -5,45% | 1,436 | 1,62 | 1,343 | 0 |
25 Jul 2024 | 1,449 | -0,02 | -1,63% | 1,53 | 1,61 | 1,449 | 0 |
24 Jul 2024 | 1,473 | -0,01 | -0,87% | 1,51 | 1,525 | 1,411 | 0 |
23 Jul 2024 | 1,486 | 0,08 | 5,99% | 1,389 | 1,487 | 1,364 | 0 |
22 Jul 2024 | 1,402 | -0,01 | -0,78% | 1,426 | 1,43 | 1,367 | 0 |
19 Jul 2024 | 1,413 | 0,07 | 5,13% | 1,345 | 1,443 | 1,295 | 0 |
18 Jul 2024 | 1,344 | -0,09 | -6,21% | 1,42 | 1,432 | 1,328 | 0 |
17 Jul 2024 | 1,433 | 0,02 | 1,42% | 1,411 | 1,448 | 1,387 | 0 |
16 Jul 2024 | 1,413 | -0,01 | -0,56% | 1,445 | 1,52 | 1,403 | 0 |
15 Jul 2024 | 1,421 | -0,08 | -5,58% | 1,55 | 1,55 | 1,417 | 0 |
12 Jul 2024 | 1,505 | -0,07 | -4,14% | 1,52 | 1,53 | 1,412 | 0 |
11 Jul 2024 | 1,57 | 0,02 | 0,96% | 1,545 | 1,61 | 1,53 | 0 |
10 Jul 2024 | 1,555 | -0,07 | -4,31% | 1,66 | 1,66 | 1,555 | 0 |
09 Jul 2024 | 1,625 | -0,01 | -0,61% | 1,615 | 1,65 | 1,555 | 0 |
08 Jul 2024 | 1,635 | 0,09 | 5,83% | 1,57 | 1,635 | 1,56 | 0 |
05 Jul 2024 | 1,545 | 0,10 | 6,70% | 1,457 | 1,55 | 1,407 | 0 |
04 Jul 2024 | 1,448 | -0,03 | -1,96% | 1,452 | 1,48 | 1,405 | 0 |
03 Jul 2024 | 1,477 | -0,04 | -2,51% | 1,473 | 1,515 | 1,453 | 0 |
02 Jul 2024 | 1,515 | -0,04 | -2,57% | 1,57 | 1,59 | 1,453 | 0 |
01 Jul 2024 | 1,555 | 0,01 | 0,65% | 1,449 | 1,585 | 1,419 | 0 |