Cotações Históricas SDXK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 6.587,59 | 14,70 | 0,22% | 6.587,59 | 6.587,59 | 6.587,59 | 0 |
30 Mai 2024 | 6.572,89 | 85,49 | 1,32% | 6.572,89 | 6.572,89 | 6.572,89 | 0 |
29 Mai 2024 | 6.487,40 | -114,86 | -1,74% | 6.487,40 | 6.487,40 | 6.487,40 | 0 |
28 Mai 2024 | 6.602,26 | -38,38 | -0,58% | 6.602,26 | 6.602,26 | 6.602,26 | 0 |
27 Mai 2024 | 6.640,64 | 30,12 | 0,46% | 6.640,64 | 6.640,64 | 6.640,64 | 0 |
24 Mai 2024 | 6.610,52 | 27,07 | 0,41% | 6.610,52 | 6.610,52 | 6.610,52 | 0 |
23 Mai 2024 | 6.583,45 | -20,64 | -0,31% | 6.583,45 | 6.583,45 | 6.583,45 | 0 |
22 Mai 2024 | 6.604,09 | -1,15 | -0,02% | 6.604,09 | 6.604,09 | 6.604,09 | 0 |
21 Mai 2024 | 6.605,24 | -27,48 | -0,41% | 6.605,24 | 6.605,24 | 6.605,24 | 0 |
20 Mai 2024 | 6.632,72 | 6,87 | 0,10% | 6.632,72 | 6.632,72 | 6.632,72 | 0 |
17 Mai 2024 | 6.625,85 | -4,30 | -0,06% | 6.625,85 | 6.625,85 | 6.625,85 | 0 |
16 Mai 2024 | 6.630,15 | 3,70 | 0,06% | 6.630,15 | 6.630,15 | 6.630,15 | 0 |
15 Mai 2024 | 6.626,45 | 18,99 | 0,29% | 6.626,45 | 6.626,45 | 6.626,45 | 0 |
14 Mai 2024 | 6.607,46 | 82,74 | 1,27% | 6.607,46 | 6.607,46 | 6.607,46 | 0 |
13 Mai 2024 | 6.524,72 | 22,34 | 0,34% | 6.524,72 | 6.524,72 | 6.524,72 | 0 |
10 Mai 2024 | 6.502,38 | 24,37 | 0,38% | 6.502,38 | 6.502,38 | 6.502,38 | 0 |
09 Mai 2024 | 6.478,01 | 5,42 | 0,08% | 6.478,01 | 6.478,01 | 6.478,01 | 0 |
08 Mai 2024 | 6.472,59 | -12,45 | -0,19% | 6.472,59 | 6.472,59 | 6.472,59 | 0 |
07 Mai 2024 | 6.485,04 | 109,48 | 1,72% | 6.485,04 | 6.485,04 | 6.485,04 | 0 |
06 Mai 2024 | 6.375,56 | 40,10 | 0,63% | 6.375,56 | 6.375,56 | 6.375,56 | 0 |
03 Mai 2024 | 6.335,46 | 27,71 | 0,44% | 6.335,46 | 6.335,46 | 6.335,46 | 0 |
02 Mai 2024 | 6.307,75 | 26,01 | 0,41% | 6.307,75 | 6.307,75 | 6.307,75 | 0 |
30 Abr 2024 | 6.281,74 | -73,22 | -1,15% | 6.281,74 | 6.281,74 | 6.281,74 | 0 |
29 Abr 2024 | 6.354,96 | 91,28 | 1,46% | 6.354,96 | 6.354,96 | 6.354,96 | 0 |
26 Abr 2024 | 6.263,68 | 99,23 | 1,61% | 6.263,68 | 6.263,68 | 6.263,68 | 0 |
25 Abr 2024 | 6.164,45 | -93,49 | -1,49% | 6.164,45 | 6.164,45 | 6.164,45 | 0 |
24 Abr 2024 | 6.257,94 | -22,94 | -0,37% | 6.257,94 | 6.257,94 | 6.257,94 | 0 |
23 Abr 2024 | 6.280,88 | 90,94 | 1,47% | 6.280,88 | 6.280,88 | 6.280,88 | 0 |
22 Abr 2024 | 6.189,94 | 53,08 | 0,86% | 6.189,94 | 6.189,94 | 6.189,94 | 0 |
19 Abr 2024 | 6.136,86 | -43,88 | -0,71% | 6.136,86 | 6.136,86 | 6.136,86 | 0 |
18 Abr 2024 | 6.180,74 | 14,98 | 0,24% | 6.180,74 | 6.180,74 | 6.180,74 | 0 |
17 Abr 2024 | 6.165,76 | -4,82 | -0,08% | 6.165,76 | 6.165,76 | 6.165,76 | 0 |
16 Abr 2024 | 6.170,58 | -109,58 | -1,74% | 6.170,58 | 6.170,58 | 6.170,58 | 0 |
15 Abr 2024 | 6.280,16 | -39,82 | -0,63% | 6.280,16 | 6.280,16 | 6.280,16 | 0 |
12 Abr 2024 | 6.319,98 | -67,39 | -1,06% | 6.319,98 | 6.319,98 | 6.319,98 | 0 |
11 Abr 2024 | 6.387,37 | -7,27 | -0,11% | 6.387,37 | 6.387,37 | 6.387,37 | 0 |
10 Abr 2024 | 6.394,64 | 25,73 | 0,40% | 6.394,64 | 6.394,64 | 6.394,64 | 0 |
09 Abr 2024 | 6.368,91 | -17,47 | -0,27% | 6.368,91 | 6.368,91 | 6.368,91 | 0 |
08 Abr 2024 | 6.386,38 | 85,25 | 1,35% | 6.386,38 | 6.386,38 | 6.386,38 | 0 |
05 Abr 2024 | 6.301,13 | -55,55 | -0,87% | 6.301,13 | 6.301,13 | 6.301,13 | 0 |
04 Abr 2024 | 6.356,68 | 64,81 | 1,03% | 6.356,68 | 6.356,68 | 6.356,68 | 0 |
03 Abr 2024 | 6.291,87 | 57,13 | 0,92% | 6.291,87 | 6.291,87 | 6.291,87 | 0 |
02 Abr 2024 | 6.234,74 | -61,51 | -0,98% | 6.234,74 | 6.234,74 | 6.234,74 | 0 |
28 Mar 2024 | 6.296,25 | -50,88 | -0,80% | 6.296,25 | 6.296,25 | 6.296,25 | 0 |
27 Mar 2024 | 6.347,13 | 70,52 | 1,12% | 6.347,13 | 6.347,13 | 6.347,13 | 0 |
26 Mar 2024 | 6.276,61 | 69,34 | 1,12% | 6.276,61 | 6.276,61 | 6.276,61 | 0 |
25 Mar 2024 | 6.207,27 | 47,40 | 0,77% | 6.207,27 | 6.207,27 | 6.207,27 | 0 |
22 Mar 2024 | 6.159,87 | -1,10 | -0,02% | 6.159,87 | 6.159,87 | 6.159,87 | 0 |
21 Mar 2024 | 6.160,97 | 56,77 | 0,93% | 6.160,97 | 6.160,97 | 6.160,97 | 0 |
20 Mar 2024 | 6.104,20 | 0,80 | 0,01% | 6.104,20 | 6.104,20 | 6.104,20 | 0 |
19 Mar 2024 | 6.103,40 | -10,76 | -0,18% | 6.103,40 | 6.103,40 | 6.103,40 | 0 |
18 Mar 2024 | 6.114,16 | -11,16 | -0,18% | 6.114,16 | 6.114,16 | 6.114,16 | 0 |
15 Mar 2024 | 6.125,32 | -4,04 | -0,07% | 6.125,32 | 6.125,32 | 6.125,32 | 0 |
14 Mar 2024 | 6.129,36 | -38,94 | -0,63% | 6.129,36 | 6.129,36 | 6.129,36 | 0 |
13 Mar 2024 | 6.168,30 | 1,25 | 0,02% | 6.168,30 | 6.168,30 | 6.168,30 | 0 |
12 Mar 2024 | 6.167,05 | 77,20 | 1,27% | 6.167,05 | 6.167,05 | 6.167,05 | 0 |
11 Mar 2024 | 6.089,85 | -20,99 | -0,34% | 6.089,85 | 6.089,85 | 6.089,85 | 0 |
08 Mar 2024 | 6.110,84 | -37,21 | -0,61% | 6.110,84 | 6.110,84 | 6.110,84 | 0 |
07 Mar 2024 | 6.148,05 | 40,20 | 0,66% | 6.148,05 | 6.148,05 | 6.148,05 | 0 |
06 Mar 2024 | 6.107,85 | 67,55 | 1,12% | 6.107,85 | 6.107,85 | 6.107,85 | 0 |
05 Mar 2024 | 6.040,30 | -31,82 | -0,52% | 6.040,30 | 6.040,30 | 6.040,30 | 0 |
04 Mar 2024 | 6.072,12 | -31,58 | -0,52% | 6.072,12 | 6.072,12 | 6.072,12 | 0 |