Cotações Históricas SL5FBK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 251,70 | -2,85 | -1,12% | 255,40 | 261,80 | 244,27 | 51 |
13 Jun 2024 | 254,55 | -8,65 | -3,29% | 264,85 | 268,35 | 251,92 | 24 |
12 Jun 2024 | 263,20 | 10,00 | 3,95% | 264,10 | 282,72 | 254,65 | 22 |
11 Jun 2024 | 253,20 | 10,40 | 4,28% | 249,12 | 258,30 | 242,72 | 1 |
10 Jun 2024 | 242,80 | 8,75 | 3,74% | 228,30 | 242,80 | 223,25 | 1 |
07 Jun 2024 | 234,05 | -3,27 | -1,38% | 230,07 | 240,65 | 223,37 | 11 |
06 Jun 2024 | 237,32 | 21,25 | 9,83% | 231,07 | 248,30 | 225,97 | 38 |
05 Jun 2024 | 216,07 | 25,45 | 13,35% | 198,07 | 222,12 | 194,97 | 7 |
04 Jun 2024 | 190,62 | -4,98 | -2,55% | 193,87 | 200,15 | 187,25 | 103 |
03 Jun 2024 | 195,60 | 37,60 | 23,80% | 179,12 | 198,70 | 177,95 | 23 |
31 Mai 2024 | 158,00 | -21,00 | -11,73% | 175,60 | 180,40 | 154,00 | 10 |
30 Mai 2024 | 179,00 | -22,92 | -11,35% | 186,30 | 194,32 | 175,85 | 10 |
29 Mai 2024 | 201,92 | 5,20 | 2,64% | 200,25 | 205,70 | 193,15 | 37 |
28 Mai 2024 | 196,72 | -0,75 | -0,38% | 204,05 | 206,10 | 194,50 | 0 |
27 Mai 2024 | 197,47 | -5,03 | -2,48% | 200,57 | 201,35 | 195,12 | 0 |
24 Mai 2024 | 202,50 | 16,85 | 9,08% | 181,17 | 203,95 | 179,37 | 22 |
23 Mai 2024 | 185,65 | -6,40 | -3,33% | 187,17 | 197,70 | 179,25 | 3 |
22 Mai 2024 | 192,05 | 10,83 | 5,98% | 175,95 | 193,35 | 174,62 | 33 |
21 Mai 2024 | 181,22 | -8,20 | -4,33% | 185,95 | 186,75 | 179,35 | 47 |
20 Mai 2024 | 189,42 | 1,37 | 0,73% | 192,75 | 192,75 | 186,12 | 0 |
17 Mai 2024 | 188,05 | -11,42 | -5,73% | 194,72 | 195,47 | 186,12 | 0 |
16 Mai 2024 | 199,47 | 1,47 | 0,74% | 213,60 | 214,65 | 198,00 | 92 |
15 Mai 2024 | 198,00 | 5,03 | 2,61% | 194,55 | 200,75 | 188,80 | 5 |
14 Mai 2024 | 192,97 | 9,40 | 5,12% | 184,07 | 192,97 | 174,15 | 30 |
13 Mai 2024 | 183,57 | -12,88 | -6,56% | 205,95 | 205,95 | 178,00 | 0 |
10 Mai 2024 | 196,45 | -7,70 | -3,77% | 204,75 | 211,55 | 193,37 | 12 |
09 Mai 2024 | 204,15 | 3,33 | 1,66% | 197,00 | 204,15 | 190,47 | 0 |
08 Mai 2024 | 200,82 | 8,90 | 4,64% | 189,37 | 202,67 | 181,75 | 141 |
07 Mai 2024 | 191,92 | 19,75 | 11,47% | 185,30 | 191,92 | 177,92 | 26 |
06 Mai 2024 | 172,17 | 13,05 | 8,20% | 163,40 | 174,05 | 162,77 | 240 |
03 Mai 2024 | 159,12 | 18,22 | 12,93% | 145,30 | 163,20 | 140,87 | 179 |
02 Mai 2024 | 140,90 | 3,25 | 2,36% | 141,87 | 149,70 | 131,82 | 65 |
30 Abr 2024 | 137,65 | 4,50 | 3,38% | 129,82 | 143,35 | 125,45 | 49 |
29 Abr 2024 | 133,15 | -10,92 | -7,58% | 153,27 | 154,50 | 132,20 | 106 |
26 Abr 2024 | 144,07 | 12,87 | 9,81% | 155,97 | 160,97 | 133,22 | 157 |
25 Abr 2024 | 131,20 | -418,50 | -76,13% | 109,97 | 227,00 | 109,97 | 571 |
24 Abr 2024 | 549,70 | -8,70 | -1,56% | 646,77 | 659,27 | 546,85 | 16 |
23 Abr 2024 | 558,40 | 83,43 | 17,57% | 501,62 | 581,27 | 501,62 | 21 |
22 Abr 2024 | 474,97 | -64,95 | -12,03% | 499,90 | 547,60 | 464,10 | 16 |
19 Abr 2024 | 539,92 | -149,28 | -21,66% | 595,00 | 664,07 | 531,50 | 5 |
18 Abr 2024 | 689,20 | 87,90 | 14,62% | 604,70 | 689,20 | 594,67 | 7 |
17 Abr 2024 | 601,30 | -33,60 | -5,29% | 620,52 | 649,65 | 598,40 | 6 |
16 Abr 2024 | 634,90 | -54,25 | -7,87% | 620,60 | 650,80 | 597,12 | 6 |
15 Abr 2024 | 689,15 | -58,35 | -7,81% | 691,80 | 773,77 | 679,30 | 11 |
12 Abr 2024 | 747,50 | -9,95 | -1,31% | 789,75 | 796,15 | 720,92 | 5 |
11 Abr 2024 | 757,45 | -11,52 | -1,50% | 766,95 | 789,30 | 751,17 | 1 |
10 Abr 2024 | 768,97 | 63,07 | 8,93% | 741,77 | 776,85 | 671,80 | 11 |
09 Abr 2024 | 705,90 | -97,95 | -12,19% | 761,35 | 786,80 | 666,92 | 0 |
08 Abr 2024 | 803,85 | -2,57 | -0,32% | 808,75 | 852,70 | 783,35 | 8 |
05 Abr 2024 | 806,42 | 26,37 | 3,38% | 723,62 | 827,65 | 721,97 | 0 |
04 Abr 2024 | 780,05 | 103,95 | 15,37% | 694,37 | 786,65 | 692,72 | 14 |
03 Abr 2024 | 676,10 | 98,33 | 17,02% | 616,15 | 680,70 | 611,15 | 1 |
02 Abr 2024 | 577,77 | 13,82 | 2,45% | 579,72 | 612,85 | 559,85 | 1 |
28 Mar 2024 | 563,95 | -33,45 | -5,60% | 604,45 | 614,52 | 557,75 | 2 |
27 Mar 2024 | 597,40 | -95,00 | -13,72% | 637,77 | 649,20 | 572,25 | 9 |
26 Mar 2024 | 692,40 | 0,00 | 0,00% | 687,20 | 714,25 | 673,67 | 0 |
25 Mar 2024 | 692,40 | -11,00 | -1,56% | 709,52 | 717,62 | 657,35 | 0 |
22 Mar 2024 | 703,40 | -19,87 | -2,75% | 713,67 | 723,10 | 687,12 | 0 |
21 Mar 2024 | 723,27 | 88,15 | 13,88% | 709,02 | 751,65 | 701,50 | 3 |
20 Mar 2024 | 635,12 | 30,85 | 5,11% | 620,22 | 656,90 | 617,27 | 8 |
19 Mar 2024 | 604,27 | -6,20 | -1,02% | 624,20 | 626,75 | 546,22 | 19 |