Cotações Históricas SGOGL5
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 2,82 | 0,10 | 3,68% | 2,765 | 2,82 | 2,695 | 1.000 |
01 Jul 2024 | 2,72 | -0,16 | -5,39% | 2,765 | 2,825 | 2,655 | 8.751 |
28 Jun 2024 | 2,875 | -0,12 | -4,01% | 3,05 | 3,11 | 2,81 | 3.789 |
27 Jun 2024 | 2,995 | 0,12 | 4,17% | 2,855 | 3,03 | 2,81 | 4.110 |
26 Jun 2024 | 2,875 | 0,11 | 3,79% | 2,885 | 2,965 | 2,785 | 1.800 |
25 Jun 2024 | 2,77 | 0,20 | 7,57% | 2,615 | 2,79 | 2,565 | 3.950 |
24 Jun 2024 | 2,575 | -0,01 | -0,39% | 2,60 | 2,64 | 2,54 | 0 |
21 Jun 2024 | 2,585 | 0,24 | 10,23% | 2,385 | 2,605 | 2,34 | 4.550 |
20 Jun 2024 | 2,345 | -0,02 | -0,64% | 2,295 | 2,38 | 2,29 | 2.000 |
19 Jun 2024 | 2,36 | 0,02 | 1,07% | 2,29 | 2,37 | 2,285 | 370 |
18 Jun 2024 | 2,335 | 0,00 | 0,21% | 2,435 | 2,475 | 2,335 | 900 |
17 Jun 2024 | 2,33 | -0,09 | -3,72% | 2,425 | 2,45 | 2,305 | 6.000 |
14 Jun 2024 | 2,42 | 0,04 | 1,68% | 2,32 | 2,435 | 2,23 | 5.448 |
13 Jun 2024 | 2,38 | -0,08 | -3,25% | 2,42 | 2,485 | 2,325 | 13.250 |
12 Jun 2024 | 2,46 | 0,16 | 6,96% | 2,43 | 2,65 | 2,425 | 10.025 |
11 Jun 2024 | 2,30 | 0,08 | 3,60% | 2,32 | 2,435 | 2,265 | 36.000 |
10 Jun 2024 | 2,22 | -0,21 | -8,45% | 2,26 | 2,295 | 2,185 | 0 |
07 Jun 2024 | 2,425 | 0,07 | 2,75% | 2,425 | 2,47 | 2,355 | 210 |
06 Jun 2024 | 2,36 | 0,05 | 2,16% | 2,33 | 2,395 | 2,31 | 2.950 |
05 Jun 2024 | 2,31 | 0,16 | 7,19% | 2,23 | 2,375 | 2,18 | 3.580 |
04 Jun 2024 | 2,155 | 0,01 | 0,70% | 2,155 | 2,19 | 2,105 | 4.500 |
03 Jun 2024 | 2,14 | 0,13 | 6,20% | 2,17 | 2,24 | 2,09 | 10.220 |
31 Mai 2024 | 2,015 | -0,17 | -7,78% | 2,115 | 2,195 | 2,00 | 9.111 |
30 Mai 2024 | 2,185 | -0,24 | -9,71% | 2,385 | 2,40 | 2,18 | 14.419 |
29 Mai 2024 | 2,42 | 0,00 | 0,21% | 2,385 | 2,45 | 2,34 | 32.725 |
28 Mai 2024 | 2,415 | 0,09 | 3,65% | 2,345 | 2,45 | 2,21 | 3.000 |
27 Mai 2024 | 2,33 | -0,04 | -1,48% | 2,315 | 2,355 | 2,27 | 1.000 |
24 Mai 2024 | 2,365 | -0,07 | -2,67% | 2,285 | 2,375 | 2,26 | 6.350 |
23 Mai 2024 | 2,43 | 0,00 | 0,00% | 2,52 | 2,57 | 2,40 | 5.060 |
22 Mai 2024 | 2,43 | -0,12 | -4,71% | 2,57 | 2,59 | 2,39 | 5.035 |
21 Mai 2024 | 2,55 | 0,07 | 2,82% | 2,50 | 2,555 | 2,43 | 1.000 |
20 Mai 2024 | 2,48 | 0,10 | 3,98% | 2,42 | 2,59 | 2,42 | 4.881 |
17 Mai 2024 | 2,385 | 0,04 | 1,92% | 2,31 | 2,41 | 2,26 | 4.228 |
16 Mai 2024 | 2,34 | 0,20 | 9,09% | 2,195 | 2,345 | 2,19 | 13.150 |
15 Mai 2024 | 2,145 | 0,09 | 4,38% | 2,085 | 2,18 | 2,055 | 15.600 |
14 Mai 2024 | 2,055 | 0,20 | 10,78% | 2,035 | 2,085 | 1,995 | 14.250 |
13 Mai 2024 | 1,855 | -0,14 | -6,78% | 2,03 | 2,03 | 1,74 | 14.650 |
10 Mai 2024 | 1,99 | -0,07 | -3,16% | 2,08 | 2,095 | 1,95 | 8.650 |
09 Mai 2024 | 2,055 | -0,06 | -2,61% | 2,05 | 2,095 | 2,00 | 1.500 |
08 Mai 2024 | 2,11 | -0,05 | -2,09% | 2,185 | 2,19 | 2,06 | 0 |
07 Mai 2024 | 2,155 | 0,21 | 10,80% | 2,005 | 2,175 | 1,975 | 10.142 |
06 Mai 2024 | 1,945 | 0,09 | 4,57% | 1,96 | 1,985 | 1,90 | 2.000 |
03 Mai 2024 | 1,86 | 0,02 | 1,09% | 1,945 | 2,035 | 1,755 | 11.103 |
02 Mai 2024 | 1,84 | -0,06 | -2,90% | 1,845 | 1,90 | 1,81 | 6.000 |
30 Abr 2024 | 1,895 | -0,12 | -5,72% | 1,945 | 2,035 | 1,875 | 57.100 |
29 Abr 2024 | 2,01 | -0,31 | -13,36% | 2,315 | 2,35 | 2,00 | 4.650 |
26 Abr 2024 | 2,32 | 0,81 | 53,64% | 2,375 | 2,47 | 2,24 | 105.472 |
25 Abr 2024 | 1,51 | -0,15 | -8,76% | 1,424 | 1,51 | 1,303 | 23.439 |
24 Abr 2024 | 1,655 | -0,01 | -0,60% | 1,67 | 1,70 | 1,625 | 9.050 |
23 Abr 2024 | 1,665 | 0,17 | 11,22% | 1,57 | 1,67 | 1,565 | 13.100 |
22 Abr 2024 | 1,497 | 0,01 | 0,54% | 1,478 | 1,58 | 1,475 | 22.300 |
19 Abr 2024 | 1,489 | -0,09 | -5,46% | 1,471 | 1,56 | 1,453 | 12.901 |
18 Abr 2024 | 1,575 | 0,01 | 0,64% | 1,57 | 1,58 | 1,51 | 7.000 |
17 Abr 2024 | 1,565 | 0,07 | 4,82% | 1,492 | 1,615 | 1,471 | 16.632 |
16 Abr 2024 | 1,493 | -0,20 | -11,92% | 1,505 | 1,52 | 1,462 | 4.500 |
15 Abr 2024 | 1,695 | 0,01 | 0,59% | 1,63 | 1,77 | 1,63 | 14.486 |
12 Abr 2024 | 1,685 | 0,04 | 2,12% | 1,745 | 1,795 | 1,655 | 22.469 |
11 Abr 2024 | 1,65 | 0,12 | 7,84% | 1,565 | 1,66 | 1,545 | 2.120 |
10 Abr 2024 | 1,53 | -0,01 | -0,33% | 1,615 | 1,66 | 1,505 | 19.450 |
09 Abr 2024 | 1,535 | 0,02 | 1,66% | 1,51 | 1,665 | 1,479 | 10.700 |
08 Abr 2024 | 1,51 | 0,10 | 7,40% | 1,393 | 1,515 | 1,366 | 0 |
05 Abr 2024 | 1,406 | -0,07 | -4,81% | 1,298 | 1,421 | 1,267 | 43.910 |
04 Abr 2024 | 1,477 | -0,02 | -1,27% | 1,55 | 1,56 | 1,419 | 19.930 |