Cotações Históricas STLAM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 20,83 | -0,33 | -1,54% | 21,07 | 21,10 | 20,725 | 10.343.298 |
16 Mai 2024 | 21,155 | -0,19 | -0,87% | 21,245 | 21,31 | 20,91 | 7.724.937 |
15 Mai 2024 | 21,34 | -0,15 | -0,70% | 21,535 | 21,56 | 21,22 | 7.642.030 |
14 Mai 2024 | 21,49 | 0,40 | 1,87% | 21,145 | 21,57 | 21,04 | 12.997.362 |
13 Mai 2024 | 21,095 | 0,88 | 4,35% | 20,395 | 21,12 | 20,325 | 13.203.091 |
10 Mai 2024 | 20,215 | -0,09 | -0,44% | 20,21 | 20,43 | 20,08 | 7.140.469 |
09 Mai 2024 | 20,305 | 0,50 | 2,55% | 19,924 | 20,305 | 19,904 | 7.991.078 |
08 Mai 2024 | 19,80 | -0,42 | -2,05% | 20,22 | 20,22 | 19,648 | 17.242.995 |
07 Mai 2024 | 20,215 | -0,02 | -0,07% | 20,34 | 20,385 | 20,125 | 8.726.182 |
06 Mai 2024 | 20,23 | -0,15 | -0,71% | 20,445 | 20,445 | 20,085 | 7.443.108 |
03 Mai 2024 | 20,375 | 0,38 | 1,89% | 20,20 | 20,46 | 19,988 | 14.105.198 |
02 Mai 2024 | 19,998 | -1,02 | -4,86% | 20,85 | 20,875 | 19,902 | 28.799.572 |
30 Abr 2024 | 21,02 | -2,23 | -9,57% | 22,89 | 23,025 | 20,84 | 28.459.495 |
29 Abr 2024 | 23,245 | 0,14 | 0,61% | 23,285 | 23,325 | 22,925 | 7.255.340 |
26 Abr 2024 | 23,105 | 0,11 | 0,46% | 23,19 | 23,33 | 23,05 | 11.608.213 |
25 Abr 2024 | 23,00 | -0,26 | -1,10% | 23,295 | 23,59 | 22,765 | 10.823.572 |
24 Abr 2024 | 23,255 | -0,08 | -0,34% | 23,485 | 23,575 | 23,22 | 9.249.350 |
23 Abr 2024 | 23,335 | 0,24 | 1,04% | 23,165 | 23,73 | 23,105 | 12.197.084 |
22 Abr 2024 | 23,095 | -1,09 | -4,51% | 23,08 | 23,32 | 22,575 | 11.791.198 |
19 Abr 2024 | 24,185 | -0,15 | -0,60% | 23,99 | 24,32 | 23,745 | 8.589.822 |
18 Abr 2024 | 24,33 | 0,00 | 0,00% | 24,36 | 24,36 | 24,08 | 6.855.279 |
17 Abr 2024 | 24,33 | 0,03 | 0,14% | 24,32 | 24,51 | 24,195 | 5.664.107 |
16 Abr 2024 | 24,295 | -0,64 | -2,57% | 24,42 | 24,56 | 24,045 | 9.118.960 |
15 Abr 2024 | 24,935 | 0,60 | 2,47% | 24,675 | 25,44 | 24,64 | 9.469.980 |
12 Abr 2024 | 24,335 | -0,85 | -3,38% | 25,36 | 25,36 | 24,24 | 9.377.404 |
11 Abr 2024 | 25,185 | -0,01 | -0,02% | 25,04 | 25,37 | 24,905 | 7.008.730 |
10 Abr 2024 | 25,19 | 0,15 | 0,58% | 25,34 | 25,59 | 24,92 | 6.806.380 |
09 Abr 2024 | 25,045 | 0,19 | 0,76% | 24,81 | 25,35 | 24,675 | 7.146.791 |
08 Abr 2024 | 24,855 | 0,30 | 1,22% | 24,585 | 25,00 | 24,55 | 5.674.371 |
05 Abr 2024 | 24,555 | -0,50 | -1,98% | 24,50 | 24,72 | 24,345 | 9.693.283 |
04 Abr 2024 | 25,05 | 0,07 | 0,26% | 25,06 | 25,40 | 24,86 | 7.012.430 |
03 Abr 2024 | 24,985 | -0,54 | -2,10% | 25,48 | 25,485 | 24,625 | 14.198.715 |
02 Abr 2024 | 25,52 | -0,78 | -2,97% | 26,30 | 26,41 | 25,415 | 15.323.481 |
28 Mar 2024 | 26,30 | -0,36 | -1,33% | 26,745 | 26,775 | 26,25 | 7.440.740 |
27 Mar 2024 | 26,655 | 0,03 | 0,11% | 26,56 | 26,795 | 26,48 | 4.620.908 |
26 Mar 2024 | 26,625 | -0,55 | -2,01% | 27,19 | 27,35 | 26,35 | 10.367.706 |
25 Mar 2024 | 27,17 | 0,21 | 0,76% | 26,93 | 27,185 | 26,85 | 6.499.778 |
22 Mar 2024 | 26,965 | -0,02 | -0,06% | 26,80 | 27,10 | 26,80 | 6.318.450 |
21 Mar 2024 | 26,98 | 0,32 | 1,18% | 26,99 | 27,195 | 26,885 | 11.371.977 |
20 Mar 2024 | 26,665 | 0,08 | 0,30% | 26,61 | 26,74 | 26,48 | 6.765.880 |
19 Mar 2024 | 26,585 | 0,40 | 1,51% | 26,165 | 26,585 | 26,13 | 6.869.381 |
18 Mar 2024 | 26,19 | 0,15 | 0,56% | 26,18 | 26,50 | 26,13 | 6.669.547 |
15 Mar 2024 | 26,045 | 0,70 | 2,74% | 25,50 | 26,125 | 25,50 | 16.946.459 |
14 Mar 2024 | 25,35 | -0,11 | -0,41% | 25,475 | 25,535 | 25,185 | 7.737.145 |
13 Mar 2024 | 25,455 | -0,34 | -1,30% | 25,81 | 25,965 | 25,41 | 7.650.149 |
12 Mar 2024 | 25,79 | 0,48 | 1,92% | 25,33 | 25,845 | 25,11 | 10.493.291 |
11 Mar 2024 | 25,305 | 0,19 | 0,76% | 24,775 | 25,36 | 24,76 | 10.537.917 |
08 Mar 2024 | 25,115 | -0,07 | -0,26% | 25,14 | 25,255 | 25,055 | 6.583.981 |
07 Mar 2024 | 25,18 | 0,21 | 0,84% | 24,755 | 25,25 | 24,71 | 9.368.599 |
06 Mar 2024 | 24,97 | 0,20 | 0,81% | 24,81 | 24,995 | 24,77 | 10.037.443 |
05 Mar 2024 | 24,77 | 0,18 | 0,73% | 24,475 | 24,77 | 24,34 | 8.072.102 |
04 Mar 2024 | 24,59 | 0,19 | 0,78% | 24,39 | 24,66 | 24,255 | 6.389.811 |
01 Mar 2024 | 24,40 | 0,15 | 0,64% | 24,455 | 24,50 | 24,26 | 7.631.742 |
29 Fev 2024 | 24,245 | -0,17 | -0,68% | 24,35 | 24,37 | 24,125 | 11.063.363 |
28 Fev 2024 | 24,41 | 0,16 | 0,66% | 24,06 | 24,44 | 23,89 | 9.600.693 |
27 Fev 2024 | 24,25 | -0,08 | -0,33% | 24,12 | 24,375 | 24,085 | 7.049.915 |
26 Fev 2024 | 24,33 | -0,26 | -1,04% | 24,645 | 24,715 | 24,065 | 8.443.725 |
23 Fev 2024 | 24,585 | 0,32 | 1,32% | 24,195 | 24,69 | 24,195 | 9.394.967 |
22 Fev 2024 | 24,265 | 0,72 | 3,04% | 23,94 | 24,55 | 23,71 | 14.623.406 |
21 Fev 2024 | 23,55 | 0,09 | 0,36% | 23,55 | 23,665 | 23,41 | 5.523.341 |
20 Fev 2024 | 23,465 | -0,15 | -0,64% | 23,705 | 23,755 | 23,29 | 7.143.163 |
19 Fev 2024 | 23,615 | -0,16 | -0,67% | 23,725 | 23,915 | 23,60 | 6.918.154 |