Cotações Históricas SINW5S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 1,302 | 0,02 | 1,64% | 1,292 | 1,346 | 1,281 | 0 |
05 Jun 2024 | 1,281 | 0,02 | 1,26% | 1,235 | 1,30 | 1,23 | 0 |
04 Jun 2024 | 1,265 | -0,01 | -0,55% | 1,281 | 1,293 | 1,195 | 275 |
03 Jun 2024 | 1,272 | 0,01 | 0,39% | 1,241 | 1,345 | 1,24 | 0 |
31 Mai 2024 | 1,267 | -0,10 | -7,11% | 1,368 | 1,377 | 1,255 | 0 |
30 Mai 2024 | 1,364 | -0,08 | -5,41% | 1,462 | 1,462 | 1,314 | 275 |
29 Mai 2024 | 1,442 | 0,07 | 4,95% | 1,381 | 1,446 | 1,368 | 0 |
28 Mai 2024 | 1,374 | 0,06 | 4,81% | 1,298 | 1,407 | 1,283 | 0 |
27 Mai 2024 | 1,311 | -0,03 | -2,02% | 1,331 | 1,359 | 1,266 | 0 |
24 Mai 2024 | 1,338 | -0,02 | -1,25% | 1,385 | 1,426 | 1,316 | 0 |
23 Mai 2024 | 1,355 | 0,09 | 7,20% | 1,254 | 1,381 | 1,249 | 0 |
22 Mai 2024 | 1,264 | -0,07 | -5,18% | 1,337 | 1,375 | 1,264 | 0 |
21 Mai 2024 | 1,333 | -0,02 | -1,62% | 1,361 | 1,399 | 1,325 | 0 |
20 Mai 2024 | 1,355 | 0,01 | 0,67% | 1,318 | 1,363 | 1,304 | 0 |
17 Mai 2024 | 1,346 | -0,08 | -5,68% | 1,431 | 1,47 | 1,33 | 0 |
16 Mai 2024 | 1,427 | 0,05 | 3,56% | 1,366 | 1,44 | 1,366 | 0 |
15 Mai 2024 | 1,378 | -0,11 | -7,27% | 1,485 | 1,505 | 1,378 | 0 |
14 Mai 2024 | 1,486 | -0,01 | -0,93% | 1,50 | 1,525 | 1,42 | 0 |
13 Mai 2024 | 1,50 | 0,09 | 6,46% | 1,413 | 1,505 | 1,412 | 0 |
10 Mai 2024 | 1,409 | -0,08 | -5,05% | 1,48 | 1,481 | 1,40 | 0 |
09 Mai 2024 | 1,484 | -0,07 | -4,57% | 1,57 | 1,58 | 1,418 | 0 |
08 Mai 2024 | 1,555 | 0,04 | 2,64% | 1,53 | 1,555 | 1,47 | 0 |
07 Mai 2024 | 1,515 | -0,05 | -3,19% | 1,56 | 1,59 | 1,50 | 0 |
06 Mai 2024 | 1,565 | 0,02 | 1,62% | 1,54 | 1,595 | 1,53 | 0 |
03 Mai 2024 | 1,54 | -0,09 | -5,52% | 1,625 | 1,625 | 1,459 | 0 |
02 Mai 2024 | 1,63 | 0,01 | 0,62% | 1,60 | 1,64 | 1,55 | 0 |
30 Abr 2024 | 1,62 | -0,05 | -2,70% | 1,645 | 1,73 | 1,62 | 0 |
29 Abr 2024 | 1,665 | -0,06 | -3,20% | 1,71 | 1,745 | 1,655 | 0 |
26 Abr 2024 | 1,72 | -0,08 | -4,18% | 1,78 | 1,805 | 1,67 | 0 |
25 Abr 2024 | 1,795 | 0,03 | 1,99% | 1,755 | 1,86 | 1,735 | 0 |
24 Abr 2024 | 1,76 | 0,11 | 6,34% | 1,59 | 1,77 | 1,59 | 0 |
23 Abr 2024 | 1,655 | -0,06 | -3,50% | 1,69 | 1,715 | 1,645 | 0 |
22 Abr 2024 | 1,715 | -0,05 | -2,83% | 1,79 | 1,79 | 1,665 | 0 |
19 Abr 2024 | 1,765 | -0,10 | -5,11% | 1,96 | 1,96 | 1,745 | 0 |
18 Abr 2024 | 1,86 | -0,03 | -1,59% | 1,89 | 1,915 | 1,83 | 0 |
17 Abr 2024 | 1,89 | -0,06 | -3,08% | 1,97 | 2,00 | 1,845 | 0 |
16 Abr 2024 | 1,95 | 0,17 | 9,55% | 1,865 | 1,98 | 1,815 | 0 |
15 Abr 2024 | 1,78 | 0,03 | 1,42% | 1,73 | 1,81 | 1,705 | 0 |
12 Abr 2024 | 1,755 | 0,01 | 0,57% | 1,73 | 1,785 | 1,65 | 0 |
11 Abr 2024 | 1,745 | 0,08 | 4,49% | 1,665 | 1,775 | 1,63 | 0 |
10 Abr 2024 | 1,67 | -0,04 | -2,05% | 1,665 | 1,78 | 1,545 | 0 |
09 Abr 2024 | 1,705 | -0,06 | -3,13% | 1,795 | 1,815 | 1,66 | 0 |
08 Abr 2024 | 1,76 | 0,06 | 3,53% | 1,70 | 1,79 | 1,685 | 0 |
05 Abr 2024 | 1,70 | 0,07 | 4,29% | 1,715 | 1,795 | 1,675 | 0 |
04 Abr 2024 | 1,63 | 0,07 | 4,49% | 1,55 | 1,65 | 1,54 | 0 |
03 Abr 2024 | 1,56 | 0,06 | 4,14% | 1,52 | 1,585 | 1,498 | 0 |
02 Abr 2024 | 1,498 | 0,16 | 11,96% | 1,355 | 1,52 | 1,342 | 0 |
28 Mar 2024 | 1,338 | 0,05 | 3,80% | 1,291 | 1,36 | 1,269 | 0 |
27 Mar 2024 | 1,289 | -0,05 | -3,88% | 1,359 | 1,389 | 1,277 | 0 |
26 Mar 2024 | 1,341 | 0,03 | 2,60% | 1,307 | 1,355 | 1,252 | 0 |
25 Mar 2024 | 1,307 | -0,02 | -1,66% | 1,345 | 1,417 | 1,307 | 0 |
22 Mar 2024 | 1,329 | -0,08 | -5,54% | 1,435 | 1,437 | 1,302 | 0 |
21 Mar 2024 | 1,407 | -0,04 | -2,76% | 1,386 | 1,444 | 1,351 | 0 |
20 Mar 2024 | 1,447 | 0,00 | -0,28% | 1,458 | 1,55 | 1,441 | 0 |
19 Mar 2024 | 1,451 | 0,02 | 1,04% | 1,449 | 1,53 | 1,444 | 0 |
18 Mar 2024 | 1,436 | 0,03 | 2,50% | 1,403 | 1,483 | 1,398 | 0 |
15 Mar 2024 | 1,401 | -0,15 | -9,61% | 1,565 | 1,565 | 1,35 | 0 |
14 Mar 2024 | 1,55 | 0,03 | 1,64% | 1,52 | 1,57 | 1,499 | 0 |
13 Mar 2024 | 1,525 | 0,07 | 4,74% | 1,43 | 1,53 | 1,43 | 0 |
12 Mar 2024 | 1,456 | 0,02 | 1,53% | 1,405 | 1,494 | 1,376 | 0 |
11 Mar 2024 | 1,434 | 0,04 | 2,72% | 1,415 | 1,467 | 1,348 | 0 |