Cotações Históricas W1SGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Mai 2024 | 2.354,48 | 4,73 | 0,20% | 2.348,42 | 2.356,31 | 2.344,38 | 0 |
13 Mai 2024 | 2.349,75 | 3,33 | 0,14% | 2.349,42 | 2.350,55 | 2.345,21 | 0 |
10 Mai 2024 | 2.346,42 | 12,45 | 0,53% | 2.341,50 | 2.348,31 | 2.341,48 | 0 |
09 Mai 2024 | 2.333,97 | 9,68 | 0,42% | 2.321,47 | 2.334,28 | 2.320,48 | 0 |
08 Mai 2024 | 2.324,29 | -2,51 | -0,11% | 2.325,16 | 2.327,38 | 2.319,97 | 0 |
07 Mai 2024 | 2.326,80 | 13,64 | 0,59% | 2.317,98 | 2.330,55 | 2.317,23 | 0 |
06 Mai 2024 | 2.313,16 | 15,77 | 0,69% | 2.300,11 | 2.313,16 | 2.298,88 | 0 |
03 Mai 2024 | 2.297,39 | 19,97 | 0,88% | 2.283,05 | 2.301,52 | 2.282,27 | 0 |
02 Mai 2024 | 2.277,42 | 8,56 | 0,38% | 2.267,83 | 2.279,84 | 2.260,20 | 0 |
01 Mai 2024 | 2.268,86 | 3,71 | 0,16% | 2.264,01 | 2.285,80 | 2.261,94 | 0 |
30 Abr 2024 | 2.265,15 | -31,81 | -1,38% | 2.294,98 | 2.295,66 | 2.265,15 | 0 |
29 Abr 2024 | 2.296,96 | -0,48 | -0,02% | 2.306,21 | 2.306,85 | 2.290,21 | 0 |
26 Abr 2024 | 2.297,44 | 29,66 | 1,31% | 2.275,26 | 2.304,58 | 2.275,26 | 0 |
25 Abr 2024 | 2.267,78 | -14,05 | -0,62% | 2.277,06 | 2.280,19 | 2.246,65 | 0 |
24 Abr 2024 | 2.281,83 | 5,03 | 0,22% | 2.286,01 | 2.287,53 | 2.274,33 | 0 |
23 Abr 2024 | 2.276,80 | 27,17 | 1,21% | 2.260,07 | 2.279,10 | 2.258,76 | 0 |
22 Abr 2024 | 2.249,63 | 16,06 | 0,72% | 2.242,93 | 2.257,23 | 2.240,62 | 0 |
19 Abr 2024 | 2.233,57 | -14,27 | -0,63% | 2.232,24 | 2.240,50 | 2.228,94 | 0 |
18 Abr 2024 | 2.247,84 | -0,78 | -0,03% | 2.254,59 | 2.259,54 | 2.246,68 | 0 |
17 Abr 2024 | 2.248,62 | -1,06 | -0,05% | 2.248,50 | 2.261,35 | 2.243,85 | 0 |
16 Abr 2024 | 2.249,68 | -13,99 | -0,62% | 2.247,49 | 2.258,72 | 2.245,13 | 0 |
15 Abr 2024 | 2.263,67 | -20,43 | -0,89% | 2.283,79 | 2.295,06 | 2.261,53 | 0 |
12 Abr 2024 | 2.284,10 | -24,73 | -1,07% | 2.308,90 | 2.311,10 | 2.280,11 | 0 |
11 Abr 2024 | 2.308,83 | -2,82 | -0,12% | 2.310,96 | 2.315,62 | 2.295,01 | 0 |
10 Abr 2024 | 2.311,65 | -22,71 | -0,97% | 2.339,45 | 2.340,58 | 2.304,46 | 0 |
09 Abr 2024 | 2.334,36 | 10,71 | 0,46% | 2.329,14 | 2.340,96 | 2.321,90 | 0 |
08 Abr 2024 | 2.323,65 | 6,24 | 0,27% | 2.318,27 | 2.327,65 | 2.317,68 | 0 |
05 Abr 2024 | 2.317,41 | 5,48 | 0,24% | 2.303,32 | 2.320,87 | 2.298,79 | 0 |
04 Abr 2024 | 2.311,93 | -14,50 | -0,62% | 2.330,27 | 2.341,23 | 2.311,05 | 0 |
03 Abr 2024 | 2.326,43 | 2,49 | 0,11% | 2.320,56 | 2.330,05 | 2.318,12 | 0 |
02 Abr 2024 | 2.323,94 | -15,63 | -0,67% | 2.342,99 | 2.345,18 | 2.317,91 | 0 |
01 Abr 2024 | 2.339,57 | -1,06 | -0,05% | 2.340,36 | 2.344,80 | 2.335,24 | 0 |
28 Mar 2024 | 2.340,63 | -3,35 | -0,14% | 2.340,00 | 2.343,38 | 2.337,81 | 0 |
27 Mar 2024 | 2.343,98 | 8,04 | 0,34% | 2.335,64 | 2.344,15 | 2.334,91 | 0 |
26 Mar 2024 | 2.335,94 | 4,22 | 0,18% | 2.333,92 | 2.341,73 | 2.332,63 | 0 |
25 Mar 2024 | 2.331,72 | -6,11 | -0,26% | 2.336,06 | 2.337,81 | 2.329,49 | 0 |
22 Mar 2024 | 2.337,83 | -5,58 | -0,24% | 2.339,84 | 2.344,35 | 2.336,56 | 0 |
21 Mar 2024 | 2.343,41 | 14,87 | 0,64% | 2.339,65 | 2.349,72 | 2.338,08 | 0 |
20 Mar 2024 | 2.328,54 | 10,50 | 0,45% | 2.317,45 | 2.329,39 | 2.313,96 | 0 |
19 Mar 2024 | 2.318,04 | 2,35 | 0,10% | 2.313,85 | 2.318,54 | 2.308,87 | 0 |
18 Mar 2024 | 2.315,69 | 13,29 | 0,58% | 2.307,03 | 2.324,13 | 2.306,86 | 0 |
15 Mar 2024 | 2.302,40 | -30,04 | -1,29% | 2.325,48 | 2.328,14 | 2.296,45 | 0 |
14 Mar 2024 | 2.332,44 | -0,43 | -0,02% | 2.333,70 | 2.338,44 | 2.326,43 | 0 |
13 Mar 2024 | 2.332,87 | 3,56 | 0,15% | 2.329,46 | 2.339,81 | 2.329,31 | 0 |
12 Mar 2024 | 2.329,31 | 20,19 | 0,87% | 2.312,36 | 2.330,51 | 2.310,27 | 0 |
11 Mar 2024 | 2.309,12 | -2,02 | -0,09% | 2.307,07 | 2.311,33 | 2.298,83 | 0 |
08 Mar 2024 | 2.311,14 | 3,83 | 0,17% | 2.312,42 | 2.322,98 | 2.310,72 | 0 |
07 Mar 2024 | 2.307,31 | 28,24 | 1,24% | 2.283,39 | 2.308,67 | 2.283,35 | 0 |
06 Mar 2024 | 2.279,07 | 14,01 | 0,62% | 2.271,60 | 2.284,52 | 2.271,48 | 0 |
05 Mar 2024 | 2.265,06 | -18,41 | -0,81% | 2.281,36 | 2.283,44 | 2.260,17 | 0 |
04 Mar 2024 | 2.283,47 | 2,87 | 0,13% | 2.288,24 | 2.288,98 | 2.280,59 | 0 |
01 Mar 2024 | 2.280,60 | 11,66 | 0,51% | 2.273,31 | 2.282,16 | 2.264,31 | 0 |
29 Fev 2024 | 2.268,94 | 4,60 | 0,20% | 2.266,55 | 2.273,44 | 2.261,83 | 0 |
28 Fev 2024 | 2.264,34 | -11,52 | -0,51% | 2.270,17 | 2.270,61 | 2.259,94 | 0 |
27 Fev 2024 | 2.275,86 | -0,02 | 0,00% | 2.276,69 | 2.277,73 | 2.272,53 | 0 |
26 Fev 2024 | 2.275,88 | -10,67 | -0,47% | 2.286,68 | 2.288,04 | 2.275,67 | 0 |
23 Fev 2024 | 2.286,55 | 4,58 | 0,20% | 2.281,64 | 2.291,36 | 2.279,92 | 0 |
22 Fev 2024 | 2.281,97 | 26,47 | 1,17% | 2.271,84 | 2.283,40 | 2.266,38 | 0 |
21 Fev 2024 | 2.255,50 | 4,32 | 0,19% | 2.250,29 | 2.255,88 | 2.244,98 | 0 |
20 Fev 2024 | 2.251,18 | -1,24 | -0,06% | 2.249,21 | 2.254,59 | 2.247,29 | 0 |
16 Fev 2024 | 2.252,42 | -2,11 | -0,09% | 2.259,30 | 2.261,24 | 2.249,16 | 0 |
15 Fev 2024 | 2.254,53 | 13,05 | 0,58% | 2.253,73 | 2.254,87 | 2.247,38 | 0 |