Cotações Históricas SE30
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.013,07 | 29,02 | 1,46% | 1.999,33 | 2.018,15 | 1.999,26 | 0 |
09 Mai 2024 | 1.984,05 | 0,00 | 0,00% | 1.984,05 | 1.984,05 | 1.984,05 | 0 |
08 Mai 2024 | 1.984,05 | -5,69 | -0,29% | 1.993,59 | 1.994,94 | 1.983,63 | 0 |
07 Mai 2024 | 1.989,74 | 25,65 | 1,31% | 1.966,81 | 1.990,42 | 1.963,35 | 0 |
06 Mai 2024 | 1.964,09 | 20,77 | 1,07% | 1.948,28 | 1.965,86 | 1.945,57 | 0 |
03 Mai 2024 | 1.943,32 | 11,46 | 0,59% | 1.932,61 | 1.950,64 | 1.929,73 | 0 |
02 Mai 2024 | 1.931,86 | -22,27 | -1,14% | 1.937,68 | 1.943,38 | 1.929,53 | 0 |
01 Mai 2024 | 1.954,13 | 0,00 | 0,00% | 1.954,13 | 1.954,13 | 1.954,13 | 0 |
30 Abr 2024 | 1.954,13 | -8,41 | -0,43% | 1.956,83 | 1.957,91 | 1.941,46 | 0 |
29 Abr 2024 | 1.962,54 | 9,18 | 0,47% | 1.959,34 | 1.967,20 | 1.958,32 | 0 |
26 Abr 2024 | 1.953,36 | 24,63 | 1,28% | 1.938,93 | 1.960,06 | 1.938,72 | 0 |
25 Abr 2024 | 1.928,73 | -23,21 | -1,19% | 1.941,28 | 1.948,45 | 1.914,27 | 0 |
24 Abr 2024 | 1.951,94 | -10,31 | -0,53% | 1.944,42 | 1.961,25 | 1.942,67 | 0 |
23 Abr 2024 | 1.962,25 | 27,81 | 1,44% | 1.940,28 | 1.963,66 | 1.937,54 | 0 |
22 Abr 2024 | 1.934,44 | 4,62 | 0,24% | 1.939,55 | 1.941,98 | 1.930,38 | 0 |
19 Abr 2024 | 1.929,82 | -15,46 | -0,79% | 1.918,70 | 1.931,50 | 1.913,57 | 0 |
18 Abr 2024 | 1.945,28 | 3,48 | 0,18% | 1.945,69 | 1.947,74 | 1.929,02 | 0 |
17 Abr 2024 | 1.941,80 | 10,56 | 0,55% | 1.936,81 | 1.957,50 | 1.932,93 | 0 |
16 Abr 2024 | 1.931,24 | -29,03 | -1,48% | 1.929,39 | 1.941,74 | 1.925,09 | 0 |
15 Abr 2024 | 1.960,27 | 13,90 | 0,71% | 1.960,55 | 1.980,35 | 1.957,78 | 0 |
12 Abr 2024 | 1.946,37 | 3,14 | 0,16% | 1.968,47 | 1.975,31 | 1.942,95 | 0 |
11 Abr 2024 | 1.943,23 | -20,85 | -1,06% | 1.958,43 | 1.959,83 | 1.922,09 | 0 |
10 Abr 2024 | 1.964,08 | 2,25 | 0,11% | 1.976,86 | 1.982,00 | 1.947,57 | 0 |
09 Abr 2024 | 1.961,83 | -12,62 | -0,64% | 1.974,49 | 1.974,49 | 1.958,30 | 0 |
08 Abr 2024 | 1.974,45 | 16,36 | 0,84% | 1.965,99 | 1.978,95 | 1.959,83 | 0 |
05 Abr 2024 | 1.958,09 | -12,18 | -0,62% | 1.951,60 | 1.958,32 | 1.939,70 | 0 |
04 Abr 2024 | 1.970,27 | 6,59 | 0,34% | 1.964,36 | 1.972,91 | 1.960,02 | 0 |
03 Abr 2024 | 1.963,68 | 3,44 | 0,18% | 1.952,34 | 1.966,26 | 1.950,84 | 0 |
02 Abr 2024 | 1.960,24 | -6,28 | -0,32% | 1.977,70 | 1.984,85 | 1.954,83 | 0 |
01 Abr 2024 | 1.966,52 | 0,00 | 0,00% | 1.966,52 | 1.966,52 | 1.966,52 | 0 |
28 Mar 2024 | 1.966,52 | -26,89 | -1,35% | 2.002,51 | 2.002,51 | 1.964,94 | 0 |
27 Mar 2024 | 1.993,41 | -14,70 | -0,73% | 2.012,76 | 2.012,76 | 1.990,84 | 0 |
26 Mar 2024 | 2.008,11 | 15,63 | 0,78% | 1.995,84 | 2.011,46 | 1.986,67 | 0 |
25 Mar 2024 | 1.992,48 | -5,48 | -0,27% | 1.999,22 | 2.007,03 | 1.986,02 | 0 |
22 Mar 2024 | 1.997,96 | -9,72 | -0,48% | 2.016,75 | 2.016,75 | 1.996,95 | 0 |
21 Mar 2024 | 2.007,68 | 33,85 | 1,71% | 1.954,56 | 2.008,17 | 1.954,56 | 0 |
20 Mar 2024 | 1.973,83 | -4,39 | -0,22% | 1.978,73 | 1.980,50 | 1.960,77 | 0 |
19 Mar 2024 | 1.978,22 | 9,43 | 0,48% | 1.976,91 | 1.978,44 | 1.959,57 | 0 |
18 Mar 2024 | 1.968,79 | -26,32 | -1,32% | 1.995,04 | 1.997,65 | 1.966,54 | 0 |
15 Mar 2024 | 1.995,11 | 9,60 | 0,48% | 1.991,21 | 2.003,53 | 1.984,56 | 0 |
14 Mar 2024 | 1.985,51 | -1,34 | -0,07% | 1.990,21 | 1.998,24 | 1.982,01 | 0 |
13 Mar 2024 | 1.986,85 | 4,71 | 0,24% | 1.982,12 | 1.990,27 | 1.974,28 | 0 |
12 Mar 2024 | 1.982,14 | 36,27 | 1,86% | 1.950,87 | 1.985,38 | 1.950,87 | 0 |
11 Mar 2024 | 1.945,87 | -6,95 | -0,36% | 1.948,44 | 1.948,44 | 1.936,93 | 0 |
08 Mar 2024 | 1.952,82 | 15,35 | 0,79% | 1.941,73 | 1.958,74 | 1.941,59 | 0 |
07 Mar 2024 | 1.937,47 | 5,32 | 0,28% | 1.921,05 | 1.944,43 | 1.919,82 | 0 |
06 Mar 2024 | 1.932,15 | 13,44 | 0,70% | 1.916,72 | 1.934,59 | 1.914,18 | 0 |
05 Mar 2024 | 1.918,71 | -5,97 | -0,31% | 1.919,57 | 1.926,18 | 1.914,37 | 0 |
04 Mar 2024 | 1.924,68 | -6,26 | -0,32% | 1.925,33 | 1.928,71 | 1.919,43 | 0 |
01 Mar 2024 | 1.930,94 | 10,11 | 0,53% | 1.932,41 | 1.939,95 | 1.926,16 | 0 |
29 Fev 2024 | 1.920,83 | 5,30 | 0,28% | 1.920,13 | 1.925,88 | 1.910,21 | 0 |
28 Fev 2024 | 1.915,53 | 3,57 | 0,19% | 1.914,81 | 1.918,85 | 1.911,56 | 0 |
27 Fev 2024 | 1.911,96 | 4,77 | 0,25% | 1.908,41 | 1.913,69 | 1.903,39 | 0 |
26 Fev 2024 | 1.907,19 | 2,05 | 0,11% | 1.911,35 | 1.911,35 | 1.900,84 | 0 |
23 Fev 2024 | 1.905,14 | 8,60 | 0,45% | 1.896,79 | 1.906,84 | 1.892,93 | 0 |
22 Fev 2024 | 1.896,54 | 8,93 | 0,47% | 1.907,96 | 1.908,67 | 1.892,73 | 0 |
21 Fev 2024 | 1.887,61 | 0,73 | 0,04% | 1.884,07 | 1.887,90 | 1.878,11 | 0 |
20 Fev 2024 | 1.886,88 | 5,64 | 0,30% | 1.877,37 | 1.887,56 | 1.876,58 | 0 |
16 Fev 2024 | 1.881,24 | 16,11 | 0,86% | 1.874,34 | 1.887,87 | 1.873,88 | 0 |
15 Fev 2024 | 1.865,13 | 17,38 | 0,94% | 1.864,39 | 1.868,83 | 1.861,96 | 0 |
14 Fev 2024 | 1.847,75 | 7,46 | 0,41% | 1.842,40 | 1.850,25 | 1.836,70 | 0 |
13 Fev 2024 | 1.840,29 | -11,86 | -0,64% | 1.847,82 | 1.851,40 | 1.829,95 | 0 |