Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SOXL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 18,616 | -3,58 | -16,14% | 21,285 | 21,30 | 18,528 | 11.758 |
| 17 Jul 2024 | 22,20 | -3,26 | -12,80% | 24,235 | 24,58 | 22,20 | 3.080 |
| 16 Jul 2024 | 25,46 | -1,26 | -4,72% | 25,985 | 26,015 | 25,23 | 1.001 |
| 15 Jul 2024 | 26,72 | -0,89 | -3,21% | 26,96 | 26,96 | 26,595 | 515 |
| 12 Jul 2024 | 27,605 | 0,07 | 0,24% | 25,01 | 27,605 | 24,915 | 1.864 |
| 11 Jul 2024 | 27,54 | -0,59 | -2,08% | 28,81 | 29,78 | 26,905 | 1.734 |
| 10 Jul 2024 | 28,125 | 1,51 | 5,65% | 26,565 | 28,125 | 26,565 | 330 |
| 09 Jul 2024 | 26,62 | 0,48 | 1,84% | 27,26 | 27,62 | 26,62 | 1.136 |
| 08 Jul 2024 | 26,14 | 2,23 | 9,33% | 24,755 | 26,30 | 24,755 | 3.053 |
| 05 Jul 2024 | 23,91 | 0,00 | 0,00% | 23,91 | 23,91 | 23,91 | 0 |
| 04 Jul 2024 | 23,91 | 0,31 | 1,29% | 23,91 | 23,91 | 23,91 | 700 |
| 03 Jul 2024 | 23,605 | 2,01 | 9,28% | 23,41 | 23,605 | 23,41 | 99 |
| 02 Jul 2024 | 21,60 | 0,34 | 1,60% | 21,60 | 21,60 | 21,60 | 20 |
| 01 Jul 2024 | 21,26 | -1,92 | -8,28% | 22,30 | 22,30 | 21,17 | 590 |
| 28 Jun 2024 | 23,18 | 1,18 | 5,36% | 21,99 | 23,66 | 21,925 | 726 |
| 27 Jun 2024 | 22,00 | 1,00 | 4,74% | 21,57 | 22,005 | 21,57 | 900 |
| 26 Jun 2024 | 21,005 | -0,26 | -1,20% | 23,055 | 23,385 | 21,005 | 919 |
| 25 Jun 2024 | 21,26 | -1,76 | -7,63% | 21,36 | 22,105 | 20,205 | 1.156 |
| 24 Jun 2024 | 23,015 | -1,39 | -5,68% | 23,465 | 23,765 | 22,15 | 384 |
| 21 Jun 2024 | 24,40 | -2,62 | -9,68% | 23,76 | 24,735 | 23,37 | 584 |
| 20 Jun 2024 | 27,015 | -2,64 | -8,90% | 29,13 | 29,14 | 26,085 | 603 |
| 19 Jun 2024 | 29,655 | 2,21 | 8,05% | 29,285 | 29,785 | 27,385 | 842 |
| 18 Jun 2024 | 27,445 | 2,90 | 11,82% | 26,70 | 27,775 | 26,70 | 1.725 |
| 17 Jun 2024 | 24,545 | -0,21 | -0,85% | 26,535 | 26,535 | 24,545 | 2.179 |
| 14 Jun 2024 | 24,755 | -0,83 | -3,24% | 25,10 | 25,10 | 23,815 | 854 |
| 13 Jun 2024 | 25,585 | 4,10 | 19,06% | 25,23 | 25,72 | 23,98 | 4.713 |
| 12 Jun 2024 | 21,49 | 0,00 | 0,00% | 21,49 | 21,49 | 21,49 | 0 |
| 11 Jun 2024 | 21,49 | 0,05 | 0,26% | 21,435 | 21,635 | 21,19 | 396 |
| 10 Jun 2024 | 21,435 | 0,50 | 2,39% | 21,165 | 21,435 | 21,165 | 910 |
| 07 Jun 2024 | 20,935 | 0,36 | 1,77% | 20,73 | 20,98 | 20,73 | 168 |
| 06 Jun 2024 | 20,57 | -0,02 | -0,10% | 21,50 | 21,875 | 20,57 | 1.091 |
| 05 Jun 2024 | 20,59 | 2,59 | 14,39% | 18,316 | 20,59 | 18,192 | 1.196 |
| 04 Jun 2024 | 18,00 | -0,75 | -4,01% | 18,286 | 18,286 | 18,00 | 75 |
| 03 Jun 2024 | 18,752 | 0,82 | 4,60% | 17,146 | 19,768 | 17,146 | 2.228 |
| 31 Mai 2024 | 17,928 | -1,88 | -9,49% | 19,134 | 19,134 | 17,928 | 57 |
| 30 Mai 2024 | 19,808 | -1,19 | -5,68% | 19,46 | 19,982 | 19,46 | 1.330 |
| 29 Mai 2024 | 21,00 | 0,00 | 0,00% | 21,30 | 22,365 | 21,00 | 420 |
| 28 Mai 2024 | 21,00 | -0,79 | -3,63% | 21,815 | 21,815 | 20,875 | 1.338 |
| 27 Mai 2024 | 21,79 | 1,44 | 7,05% | 21,59 | 21,79 | 21,59 | 640 |
| 24 Mai 2024 | 20,355 | 0,55 | 2,76% | 19,048 | 20,355 | 19,04 | 649 |
| 23 Mai 2024 | 19,808 | 0,47 | 2,41% | 20,605 | 20,605 | 19,548 | 12.089 |
| 22 Mai 2024 | 19,342 | 0,84 | 4,52% | 18,888 | 19,342 | 18,728 | 433 |
| 21 Mai 2024 | 18,506 | 0,10 | 0,55% | 18,506 | 18,506 | 18,506 | 10 |
| 20 Mai 2024 | 18,404 | 0,47 | 2,60% | 18,406 | 18,406 | 18,404 | 186 |
| 17 Mai 2024 | 17,938 | -0,31 | -1,71% | 17,608 | 18,158 | 17,608 | 273 |
| 16 Mai 2024 | 18,25 | 0,97 | 5,60% | 18,258 | 18,258 | 18,25 | 80 |
| 15 Mai 2024 | 17,282 | 1,88 | 12,21% | 16,186 | 17,282 | 16,186 | 118 |
| 14 Mai 2024 | 15,402 | 0,00 | 0,00% | 15,402 | 15,402 | 15,402 | 0 |
| 13 Mai 2024 | 15,402 | 0,32 | 2,12% | 15,498 | 15,498 | 15,402 | 73 |
| 10 Mai 2024 | 15,082 | 0,19 | 1,25% | 15,21 | 15,21 | 15,082 | 135 |
| 09 Mai 2024 | 14,896 | 0,21 | 1,40% | 14,896 | 14,896 | 14,896 | 130 |
| 08 Mai 2024 | 14,69 | -0,71 | -4,60% | 15,042 | 15,042 | 14,38 | 20.852 |
| 07 Mai 2024 | 15,398 | 0,47 | 3,13% | 15,23 | 15,398 | 15,134 | 495 |
| 06 Mai 2024 | 14,93 | 0,61 | 4,26% | 14,93 | 14,93 | 14,93 | 100 |
| 03 Mai 2024 | 14,32 | 2,09 | 17,11% | 14,08 | 14,32 | 14,08 | 7.552 |
