Cotações Históricas SDXP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 14.837,44 | 55,61 | 0,38% | 14.805,74 | 14.900,90 | 14.805,74 | 0 |
09 Mai 2024 | 14.781,83 | 37,49 | 0,25% | 14.745,01 | 14.808,29 | 14.745,01 | 0 |
08 Mai 2024 | 14.744,34 | -28,38 | -0,19% | 14.759,17 | 14.785,29 | 14.647,68 | 0 |
07 Mai 2024 | 14.772,72 | 250,14 | 1,72% | 14.596,30 | 14.773,30 | 14.591,07 | 0 |
06 Mai 2024 | 14.522,58 | 91,34 | 0,63% | 14.450,75 | 14.537,12 | 14.435,56 | 0 |
03 Mai 2024 | 14.431,24 | 63,12 | 0,44% | 14.393,74 | 14.530,94 | 14.368,86 | 0 |
02 Mai 2024 | 14.368,12 | 70,69 | 0,49% | 14.311,59 | 14.377,22 | 14.297,55 | 0 |
30 Abr 2024 | 14.297,43 | -166,65 | -1,15% | 14.474,37 | 14.487,24 | 14.297,43 | 0 |
29 Abr 2024 | 14.464,08 | 207,74 | 1,46% | 14.305,01 | 14.464,08 | 14.287,68 | 0 |
26 Abr 2024 | 14.256,34 | 260,57 | 1,86% | 14.063,42 | 14.304,03 | 14.063,42 | 0 |
25 Abr 2024 | 13.995,77 | -211,86 | -1,49% | 14.188,53 | 14.188,53 | 13.984,95 | 0 |
24 Abr 2024 | 14.207,63 | -52,08 | -0,37% | 14.287,97 | 14.311,64 | 14.204,57 | 0 |
23 Abr 2024 | 14.259,71 | 206,46 | 1,47% | 14.126,38 | 14.261,01 | 14.119,40 | 0 |
22 Abr 2024 | 14.053,25 | 120,51 | 0,86% | 13.981,87 | 14.103,98 | 13.981,87 | 0 |
19 Abr 2024 | 13.932,74 | -99,63 | -0,71% | 13.963,51 | 13.963,51 | 13.856,66 | 0 |
18 Abr 2024 | 14.032,37 | 34,02 | 0,24% | 14.015,55 | 14.042,60 | 13.908,24 | 0 |
17 Abr 2024 | 13.998,35 | -10,94 | -0,08% | 13.960,23 | 14.093,01 | 13.960,23 | 0 |
16 Abr 2024 | 14.009,29 | -248,79 | -1,74% | 14.146,42 | 14.149,69 | 13.971,54 | 0 |
15 Abr 2024 | 14.258,08 | -90,39 | -0,63% | 14.314,66 | 14.404,83 | 14.239,97 | 0 |
12 Abr 2024 | 14.348,47 | -153,01 | -1,06% | 14.567,89 | 14.638,48 | 14.338,51 | 0 |
11 Abr 2024 | 14.501,48 | -16,51 | -0,11% | 14.516,34 | 14.575,80 | 14.436,13 | 0 |
10 Abr 2024 | 14.517,99 | 58,41 | 0,40% | 14.496,19 | 14.633,85 | 14.433,40 | 0 |
09 Abr 2024 | 14.459,58 | -39,65 | -0,27% | 14.475,28 | 14.551,54 | 14.434,47 | 0 |
08 Abr 2024 | 14.499,23 | 193,54 | 1,35% | 14.327,96 | 14.507,83 | 14.305,00 | 0 |
05 Abr 2024 | 14.305,69 | -126,11 | -0,87% | 14.331,73 | 14.332,00 | 14.216,86 | 0 |
04 Abr 2024 | 14.431,80 | 147,14 | 1,03% | 14.284,30 | 14.436,90 | 14.284,30 | 0 |
03 Abr 2024 | 14.284,66 | 129,70 | 0,92% | 14.168,62 | 14.284,66 | 14.061,69 | 0 |
02 Abr 2024 | 14.154,96 | -139,66 | -0,98% | 14.307,03 | 14.416,09 | 14.154,95 | 0 |
28 Mar 2024 | 14.294,62 | -115,51 | -0,80% | 14.431,94 | 14.441,67 | 14.243,99 | 0 |
27 Mar 2024 | 14.410,13 | 160,11 | 1,12% | 14.243,23 | 14.411,22 | 14.243,23 | 0 |
26 Mar 2024 | 14.250,02 | 157,43 | 1,12% | 14.129,76 | 14.251,62 | 14.129,76 | 0 |
25 Mar 2024 | 14.092,59 | 107,61 | 0,77% | 13.986,85 | 14.104,69 | 13.986,63 | 0 |
22 Mar 2024 | 13.984,98 | -2,50 | -0,02% | 13.968,67 | 14.054,41 | 13.959,50 | 0 |
21 Mar 2024 | 13.987,48 | 128,89 | 0,93% | 13.932,89 | 14.002,79 | 13.911,59 | 0 |
20 Mar 2024 | 13.858,59 | 1,82 | 0,01% | 13.824,06 | 13.892,53 | 13.770,43 | 0 |
19 Mar 2024 | 13.856,77 | -24,44 | -0,18% | 13.851,79 | 13.905,82 | 13.804,80 | 0 |
18 Mar 2024 | 13.881,21 | -25,33 | -0,18% | 13.960,90 | 13.988,31 | 13.878,29 | 0 |
15 Mar 2024 | 13.906,54 | -7,53 | -0,05% | 13.918,41 | 13.975,30 | 13.906,54 | 0 |
14 Mar 2024 | 13.914,07 | -88,88 | -0,63% | 13.998,90 | 14.045,20 | 13.914,07 | 0 |
13 Mar 2024 | 14.002,95 | 3,00 | 0,02% | 14.032,70 | 14.053,92 | 13.999,76 | 0 |
12 Mar 2024 | 13.999,95 | 174,98 | 1,27% | 13.856,66 | 14.017,98 | 13.856,43 | 0 |
11 Mar 2024 | 13.824,97 | -48,14 | -0,35% | 13.809,72 | 13.827,66 | 13.757,33 | 0 |
08 Mar 2024 | 13.873,11 | -84,57 | -0,61% | 13.954,25 | 13.954,25 | 13.873,11 | 0 |
07 Mar 2024 | 13.957,68 | 90,87 | 0,66% | 13.842,76 | 13.985,22 | 13.769,55 | 0 |
06 Mar 2024 | 13.866,81 | 153,42 | 1,12% | 13.711,61 | 13.880,44 | 13.711,61 | 0 |
05 Mar 2024 | 13.713,39 | -71,74 | -0,52% | 13.726,41 | 13.773,64 | 13.692,99 | 0 |
04 Mar 2024 | 13.785,13 | -71,91 | -0,52% | 13.877,86 | 13.919,26 | 13.754,98 | 0 |
01 Mar 2024 | 13.857,04 | 84,65 | 0,61% | 13.832,59 | 13.865,27 | 13.754,94 | 0 |
29 Fev 2024 | 13.772,39 | 3,68 | 0,03% | 13.768,45 | 13.841,21 | 13.759,83 | 0 |
28 Fev 2024 | 13.768,71 | -115,41 | -0,83% | 13.901,90 | 13.901,90 | 13.713,38 | 0 |
27 Fev 2024 | 13.884,12 | 143,51 | 1,04% | 13.757,14 | 13.892,82 | 13.730,78 | 0 |
26 Fev 2024 | 13.740,61 | -25,05 | -0,18% | 13.752,12 | 13.760,70 | 13.702,49 | 0 |
23 Fev 2024 | 13.765,66 | -59,10 | -0,43% | 13.837,45 | 13.843,97 | 13.722,12 | 0 |
22 Fev 2024 | 13.824,76 | 99,25 | 0,72% | 13.808,47 | 13.892,18 | 13.782,60 | 0 |
21 Fev 2024 | 13.725,51 | 5,34 | 0,04% | 13.714,19 | 13.758,21 | 13.689,68 | 0 |
20 Fev 2024 | 13.720,17 | -93,20 | -0,67% | 13.760,84 | 13.778,02 | 13.697,15 | 0 |
19 Fev 2024 | 13.813,37 | -69,47 | -0,50% | 13.852,75 | 13.852,75 | 13.766,55 | 0 |
16 Fev 2024 | 13.882,84 | 55,18 | 0,40% | 13.868,71 | 13.969,59 | 13.849,43 | 0 |
15 Fev 2024 | 13.827,66 | -8,50 | -0,06% | 13.917,34 | 13.931,03 | 13.809,14 | 0 |
14 Fev 2024 | 13.836,16 | 128,21 | 0,94% | 13.669,76 | 13.859,16 | 13.669,76 | 0 |
13 Fev 2024 | 13.707,95 | -176,16 | -1,27% | 13.863,21 | 13.863,35 | 13.631,83 | 0 |
12 Fev 2024 | 13.884,11 | 182,13 | 1,33% | 13.733,86 | 13.884,11 | 13.729,56 | 0 |