Cotações Históricas SRG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 4,406 | 0,02 | 0,41% | 4,398 | 4,409 | 4,351 | 6.165.999 |
26 Mar 2024 | 4,388 | -0,02 | -0,43% | 4,412 | 4,419 | 4,374 | 4.439.985 |
25 Mar 2024 | 4,407 | 0,04 | 0,89% | 4,352 | 4,408 | 4,35 | 4.241.061 |
22 Mar 2024 | 4,368 | 0,05 | 1,13% | 4,317 | 4,37 | 4,31 | 5.061.222 |
21 Mar 2024 | 4,319 | -0,05 | -1,19% | 4,38 | 4,398 | 4,309 | 5.802.168 |
20 Mar 2024 | 4,371 | 0,03 | 0,64% | 4,35 | 4,405 | 4,343 | 7.436.617 |
19 Mar 2024 | 4,343 | 0,00 | 0,09% | 4,33 | 4,35 | 4,291 | 7.338.626 |
18 Mar 2024 | 4,339 | -0,05 | -1,07% | 4,358 | 4,37 | 4,33 | 8.612.746 |
15 Mar 2024 | 4,386 | -0,09 | -1,99% | 4,53 | 4,556 | 4,379 | 30.850.348 |
14 Mar 2024 | 4,475 | -0,01 | -0,13% | 4,508 | 4,534 | 4,453 | 11.928.890 |
13 Mar 2024 | 4,481 | 0,00 | -0,04% | 4,488 | 4,528 | 4,469 | 8.838.829 |
12 Mar 2024 | 4,483 | -0,03 | -0,71% | 4,527 | 4,541 | 4,483 | 8.255.568 |
11 Mar 2024 | 4,515 | -0,01 | -0,24% | 4,529 | 4,543 | 4,493 | 6.015.535 |
08 Mar 2024 | 4,526 | 0,04 | 0,96% | 4,476 | 4,539 | 4,45 | 6.397.617 |
07 Mar 2024 | 4,483 | 0,03 | 0,58% | 4,444 | 4,517 | 4,44 | 5.303.982 |
06 Mar 2024 | 4,457 | 0,04 | 0,91% | 4,40 | 4,477 | 4,388 | 7.734.829 |
05 Mar 2024 | 4,417 | 0,08 | 1,87% | 4,362 | 4,426 | 4,35 | 6.901.702 |
04 Mar 2024 | 4,336 | -0,02 | -0,48% | 4,375 | 4,397 | 4,332 | 5.854.927 |
01 Mar 2024 | 4,357 | 0,03 | 0,67% | 4,334 | 4,381 | 4,332 | 6.783.282 |
29 Fev 2024 | 4,328 | 0,02 | 0,42% | 4,319 | 4,362 | 4,303 | 15.982.137 |
28 Fev 2024 | 4,31 | -0,05 | -1,17% | 4,359 | 4,364 | 4,303 | 5.951.381 |
27 Fev 2024 | 4,361 | 0,04 | 0,83% | 4,322 | 4,371 | 4,322 | 5.523.411 |
26 Fev 2024 | 4,325 | -0,05 | -1,14% | 4,376 | 4,378 | 4,325 | 5.717.967 |
23 Fev 2024 | 4,375 | -0,02 | -0,50% | 4,40 | 4,408 | 4,341 | 8.889.150 |
22 Fev 2024 | 4,397 | -0,06 | -1,32% | 4,475 | 4,475 | 4,386 | 10.716.354 |
21 Fev 2024 | 4,456 | -0,02 | -0,51% | 4,47 | 4,476 | 4,432 | 7.095.441 |
20 Fev 2024 | 4,479 | 0,05 | 1,22% | 4,428 | 4,494 | 4,41 | 6.296.536 |
19 Fev 2024 | 4,425 | 0,03 | 0,77% | 4,361 | 4,431 | 4,361 | 4.806.965 |
16 Fev 2024 | 4,391 | 0,01 | 0,16% | 4,416 | 4,422 | 4,357 | 7.141.042 |
15 Fev 2024 | 4,384 | 0,03 | 0,71% | 4,38 | 4,403 | 4,362 | 5.248.067 |
14 Fev 2024 | 4,353 | -0,02 | -0,39% | 4,36 | 4,379 | 4,332 | 3.841.288 |
13 Fev 2024 | 4,37 | 0,02 | 0,53% | 4,37 | 4,406 | 4,344 | 7.032.352 |
12 Fev 2024 | 4,347 | 0,06 | 1,28% | 4,305 | 4,368 | 4,288 | 6.361.803 |
09 Fev 2024 | 4,292 | -0,03 | -0,67% | 4,319 | 4,332 | 4,275 | 6.172.086 |
08 Fev 2024 | 4,321 | -0,02 | -0,53% | 4,35 | 4,363 | 4,317 | 5.355.408 |
07 Fev 2024 | 4,344 | -0,05 | -1,18% | 4,40 | 4,42 | 4,336 | 5.558.434 |
06 Fev 2024 | 4,396 | -0,05 | -1,06% | 4,431 | 4,449 | 4,373 | 9.782.891 |
05 Fev 2024 | 4,443 | -0,06 | -1,24% | 4,482 | 4,512 | 4,432 | 6.896.071 |
02 Fev 2024 | 4,499 | -0,01 | -0,22% | 4,526 | 4,549 | 4,496 | 4.480.979 |
01 Fev 2024 | 4,509 | -0,02 | -0,44% | 4,514 | 4,539 | 4,489 | 6.352.397 |
31 Jan 2024 | 4,529 | 0,07 | 1,48% | 4,488 | 4,533 | 4,462 | 7.324.366 |
30 Jan 2024 | 4,463 | 0,01 | 0,16% | 4,464 | 4,496 | 4,44 | 9.777.481 |
29 Jan 2024 | 4,456 | -0,05 | -1,00% | 4,45 | 4,479 | 4,417 | 13.342.175 |
26 Jan 2024 | 4,501 | -0,01 | -0,20% | 4,536 | 4,536 | 4,445 | 13.235.385 |
25 Jan 2024 | 4,51 | -0,11 | -2,40% | 4,594 | 4,621 | 4,488 | 13.484.623 |
24 Jan 2024 | 4,621 | 0,01 | 0,30% | 4,641 | 4,665 | 4,608 | 5.476.399 |
23 Jan 2024 | 4,607 | -0,05 | -1,01% | 4,664 | 4,673 | 4,593 | 7.385.474 |
22 Jan 2024 | 4,654 | -0,09 | -1,98% | 4,66 | 4,673 | 4,611 | 7.573.747 |
19 Jan 2024 | 4,748 | 0,01 | 0,17% | 4,746 | 4,784 | 4,735 | 7.765.200 |
18 Jan 2024 | 4,74 | -0,03 | -0,65% | 4,755 | 4,76 | 4,72 | 6.982.762 |
17 Jan 2024 | 4,771 | -0,09 | -1,87% | 4,84 | 4,849 | 4,728 | 8.902.693 |
16 Jan 2024 | 4,862 | -0,04 | -0,71% | 4,865 | 4,908 | 4,847 | 6.042.586 |
15 Jan 2024 | 4,897 | 0,05 | 1,05% | 4,859 | 4,898 | 4,842 | 6.534.930 |
12 Jan 2024 | 4,846 | 0,09 | 1,98% | 4,764 | 4,85 | 4,759 | 6.727.336 |
11 Jan 2024 | 4,752 | -0,02 | -0,42% | 4,795 | 4,802 | 4,746 | 6.123.967 |
10 Jan 2024 | 4,772 | -0,06 | -1,22% | 4,817 | 4,82 | 4,736 | 8.072.346 |
09 Jan 2024 | 4,831 | 0,08 | 1,64% | 4,815 | 4,858 | 4,781 | 8.387.162 |
08 Jan 2024 | 4,753 | 0,03 | 0,72% | 4,726 | 4,763 | 4,701 | 5.760.907 |
05 Jan 2024 | 4,719 | 0,01 | 0,21% | 4,699 | 4,763 | 4,689 | 6.589.445 |
04 Jan 2024 | 4,709 | 0,11 | 2,46% | 4,607 | 4,709 | 4,607 | 5.900.393 |
03 Jan 2024 | 4,596 | -0,04 | -0,86% | 4,643 | 4,66 | 4,588 | 5.467.920 |
02 Jan 2024 | 4,636 | -0,02 | -0,41% | 4,675 | 4,708 | 4,611 | 4.637.638 |
29 Dez 2023 | 4,655 | 0,00 | 0,04% | 4,645 | 4,673 | 4,644 | 2.302.970 |