Cotações Históricas W3SGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 2.080,62 | 2,68 | 0,13% | 2.080,05 | 2.085,53 | 2.078,68 | 0 |
17 Mai 2024 | 2.077,94 | 3,01 | 0,15% | 2.072,29 | 2.078,43 | 2.068,83 | 0 |
16 Mai 2024 | 2.074,93 | -1,02 | -0,05% | 2.080,16 | 2.081,07 | 2.073,68 | 0 |
15 Mai 2024 | 2.075,95 | 22,80 | 1,11% | 2.055,59 | 2.076,72 | 2.055,00 | 0 |
14 Mai 2024 | 2.053,15 | 2,68 | 0,13% | 2.047,96 | 2.055,00 | 2.043,82 | 0 |
13 Mai 2024 | 2.050,47 | -0,39 | -0,02% | 2.050,58 | 2.051,22 | 2.046,13 | 0 |
10 Mai 2024 | 2.050,86 | 10,31 | 0,51% | 2.046,12 | 2.052,47 | 2.046,05 | 0 |
09 Mai 2024 | 2.040,55 | 9,98 | 0,49% | 2.027,98 | 2.040,67 | 2.027,10 | 0 |
08 Mai 2024 | 2.030,57 | -2,19 | -0,11% | 2.031,80 | 2.033,83 | 2.027,14 | 0 |
07 Mai 2024 | 2.032,76 | 13,02 | 0,64% | 2.023,93 | 2.036,04 | 2.023,28 | 0 |
06 Mai 2024 | 2.019,74 | 13,20 | 0,66% | 2.006,72 | 2.019,77 | 2.005,90 | 0 |
03 Mai 2024 | 2.006,54 | 16,41 | 0,82% | 1.993,06 | 2.010,07 | 1.992,33 | 0 |
02 Mai 2024 | 1.990,13 | 7,51 | 0,38% | 1.981,56 | 1.992,19 | 1.973,91 | 0 |
01 Mai 2024 | 1.982,62 | 3,00 | 0,15% | 1.978,20 | 1.998,79 | 1.975,95 | 0 |
30 Abr 2024 | 1.979,62 | -28,72 | -1,43% | 2.007,41 | 2.008,43 | 1.979,47 | 0 |
29 Abr 2024 | 2.008,34 | -4,40 | -0,22% | 2.018,08 | 2.018,68 | 2.001,69 | 0 |
26 Abr 2024 | 2.012,74 | 25,27 | 1,27% | 1.990,92 | 2.019,31 | 1.990,92 | 0 |
25 Abr 2024 | 1.987,47 | -11,27 | -0,56% | 1.997,10 | 1.999,82 | 1.967,33 | 0 |
24 Abr 2024 | 1.998,74 | -0,63 | -0,03% | 2.002,47 | 2.003,85 | 1.991,44 | 0 |
23 Abr 2024 | 1.999,37 | 22,54 | 1,14% | 1.983,28 | 2.001,64 | 1.982,30 | 0 |
22 Abr 2024 | 1.976,83 | 14,29 | 0,73% | 1.970,38 | 1.984,23 | 1.968,19 | 0 |
19 Abr 2024 | 1.962,54 | -5,69 | -0,29% | 1.961,18 | 1.969,23 | 1.957,95 | 0 |
18 Abr 2024 | 1.968,23 | -0,74 | -0,04% | 1.973,74 | 1.979,51 | 1.967,15 | 0 |
17 Abr 2024 | 1.968,97 | -4,02 | -0,20% | 1.969,39 | 1.981,52 | 1.964,79 | 0 |
16 Abr 2024 | 1.972,99 | -8,52 | -0,43% | 1.969,84 | 1.981,43 | 1.967,76 | 0 |
15 Abr 2024 | 1.981,51 | -15,88 | -0,80% | 2.000,02 | 2.011,79 | 1.979,32 | 0 |
12 Abr 2024 | 1.997,39 | -22,13 | -1,10% | 2.020,96 | 2.023,13 | 1.993,41 | 0 |
11 Abr 2024 | 2.019,52 | -3,15 | -0,16% | 2.021,43 | 2.025,55 | 2.006,21 | 0 |
10 Abr 2024 | 2.022,67 | -21,83 | -1,07% | 2.048,17 | 2.049,22 | 2.015,85 | 0 |
09 Abr 2024 | 2.044,50 | 4,19 | 0,21% | 2.040,10 | 2.051,04 | 2.032,30 | 0 |
08 Abr 2024 | 2.040,31 | 5,29 | 0,26% | 2.035,56 | 2.044,38 | 2.035,00 | 0 |
05 Abr 2024 | 2.035,02 | 5,54 | 0,27% | 2.020,78 | 2.038,35 | 2.016,71 | 0 |
04 Abr 2024 | 2.029,48 | -14,02 | -0,69% | 2.047,51 | 2.057,84 | 2.028,70 | 0 |
03 Abr 2024 | 2.043,50 | 4,25 | 0,21% | 2.038,09 | 2.047,15 | 2.036,07 | 0 |
02 Abr 2024 | 2.039,25 | -19,12 | -0,93% | 2.058,36 | 2.060,43 | 2.033,31 | 0 |
01 Abr 2024 | 2.058,37 | -0,76 | -0,04% | 2.058,26 | 2.062,92 | 2.054,32 | 0 |
28 Mar 2024 | 2.059,13 | -2,37 | -0,11% | 2.058,33 | 2.061,69 | 2.056,66 | 0 |
27 Mar 2024 | 2.061,50 | 8,39 | 0,41% | 2.053,45 | 2.061,81 | 2.052,87 | 0 |
26 Mar 2024 | 2.053,11 | 2,29 | 0,11% | 2.051,37 | 2.059,08 | 2.050,13 | 0 |
25 Mar 2024 | 2.050,82 | -5,55 | -0,27% | 2.055,32 | 2.056,70 | 2.048,47 | 0 |
22 Mar 2024 | 2.056,37 | -4,58 | -0,22% | 2.058,21 | 2.062,91 | 2.055,46 | 0 |
21 Mar 2024 | 2.060,95 | 10,40 | 0,51% | 2.056,26 | 2.066,82 | 2.055,29 | 0 |
20 Mar 2024 | 2.050,55 | 10,11 | 0,50% | 2.040,28 | 2.051,34 | 2.036,96 | 0 |
19 Mar 2024 | 2.040,44 | 4,25 | 0,21% | 2.035,56 | 2.040,87 | 2.031,46 | 0 |
18 Mar 2024 | 2.036,19 | 11,07 | 0,55% | 2.027,29 | 2.044,36 | 2.027,20 | 0 |
15 Mar 2024 | 2.025,12 | -23,62 | -1,15% | 2.048,01 | 2.050,37 | 2.019,52 | 0 |
14 Mar 2024 | 2.048,74 | -0,46 | -0,02% | 2.049,59 | 2.054,25 | 2.043,00 | 0 |
13 Mar 2024 | 2.049,20 | 2,97 | 0,15% | 2.045,95 | 2.055,92 | 2.045,92 | 0 |
12 Mar 2024 | 2.046,23 | 15,93 | 0,78% | 2.030,04 | 2.048,15 | 2.028,14 | 0 |
11 Mar 2024 | 2.030,30 | -1,34 | -0,07% | 2.028,57 | 2.031,83 | 2.020,38 | 0 |
08 Mar 2024 | 2.031,64 | 0,41 | 0,02% | 2.032,58 | 2.042,73 | 2.031,01 | 0 |
07 Mar 2024 | 2.031,23 | 24,30 | 1,21% | 2.008,03 | 2.032,73 | 2.008,02 | 0 |
06 Mar 2024 | 2.006,93 | 10,36 | 0,52% | 2.000,21 | 2.012,15 | 2.000,14 | 0 |
05 Mar 2024 | 1.996,57 | -16,90 | -0,84% | 2.012,44 | 2.014,35 | 1.991,73 | 0 |
04 Mar 2024 | 2.013,47 | -1,83 | -0,09% | 2.017,72 | 2.018,54 | 2.010,48 | 0 |
01 Mar 2024 | 2.015,30 | 10,83 | 0,54% | 2.008,63 | 2.017,03 | 1.999,98 | 0 |
29 Fev 2024 | 2.004,47 | 5,16 | 0,26% | 2.001,83 | 2.008,70 | 1.997,42 | 0 |
28 Fev 2024 | 1.999,31 | -9,59 | -0,48% | 2.005,10 | 2.005,65 | 1.995,42 | 0 |
27 Fev 2024 | 2.008,90 | 0,00 | 0,00% | 2.010,24 | 2.011,01 | 2.005,55 | 0 |
26 Fev 2024 | 2.008,90 | -10,25 | -0,51% | 2.019,61 | 2.020,71 | 2.008,77 | 0 |
23 Fev 2024 | 2.019,15 | 4,83 | 0,24% | 2.014,20 | 2.023,80 | 2.012,71 | 0 |
22 Fev 2024 | 2.014,32 | 24,66 | 1,24% | 2.003,71 | 2.015,72 | 1.999,04 | 0 |
21 Fev 2024 | 1.989,66 | 4,34 | 0,22% | 1.984,76 | 1.990,41 | 1.979,62 | 0 |