Cotações Históricas S2PD3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 1.750,68 | -9,44 | -0,54% | 1.760,10 | 1.760,10 | 1.745,51 | 0 |
23 Mai 2024 | 1.760,12 | -1,92 | -0,11% | 1.761,90 | 1.767,76 | 1.757,58 | 0 |
22 Mai 2024 | 1.762,04 | -6,26 | -0,35% | 1.768,16 | 1.768,67 | 1.758,22 | 0 |
21 Mai 2024 | 1.768,30 | -16,06 | -0,90% | 1.784,21 | 1.784,60 | 1.768,16 | 0 |
20 Mai 2024 | 1.784,36 | -0,44 | -0,02% | 1.784,36 | 1.784,36 | 1.784,36 | 0 |
17 Mai 2024 | 1.784,80 | 18,08 | 1,02% | 1.766,71 | 1.787,24 | 1.766,71 | 0 |
16 Mai 2024 | 1.766,72 | 7,20 | 0,41% | 1.759,37 | 1.772,39 | 1.759,37 | 0 |
15 Mai 2024 | 1.759,52 | 18,67 | 1,07% | 1.740,71 | 1.761,08 | 1.740,71 | 0 |
14 Mai 2024 | 1.740,85 | 3,36 | 0,19% | 1.737,44 | 1.742,26 | 1.727,61 | 0 |
13 Mai 2024 | 1.737,49 | 5,24 | 0,30% | 1.732,50 | 1.737,69 | 1.731,64 | 0 |
10 Mai 2024 | 1.732,25 | 19,95 | 1,17% | 1.712,25 | 1.734,83 | 1.712,25 | 0 |
09 Mai 2024 | 1.712,30 | -0,14 | -0,01% | 1.712,30 | 1.712,30 | 1.712,30 | 0 |
08 Mai 2024 | 1.712,44 | 13,55 | 0,80% | 1.698,75 | 1.712,44 | 1.698,75 | 0 |
07 Mai 2024 | 1.698,89 | 22,92 | 1,37% | 1.681,11 | 1.700,51 | 1.679,95 | 0 |
06 Mai 2024 | 1.675,97 | 2,50 | 0,15% | 1.673,06 | 1.686,94 | 1.672,05 | 0 |
03 Mai 2024 | 1.673,47 | 9,35 | 0,56% | 1.663,99 | 1.683,93 | 1.663,99 | 0 |
02 Mai 2024 | 1.664,12 | -13,26 | -0,79% | 1.677,11 | 1.683,06 | 1.661,28 | 0 |
30 Abr 2024 | 1.677,38 | -15,87 | -0,94% | 1.693,32 | 1.696,25 | 1.675,78 | 0 |
29 Abr 2024 | 1.693,25 | -4,70 | -0,28% | 1.697,53 | 1.703,62 | 1.693,25 | 0 |
26 Abr 2024 | 1.697,95 | 14,29 | 0,85% | 1.683,52 | 1.699,86 | 1.683,52 | 0 |
25 Abr 2024 | 1.683,66 | -18,14 | -1,07% | 1.699,54 | 1.700,35 | 1.674,96 | 0 |
24 Abr 2024 | 1.701,80 | -13,63 | -0,79% | 1.715,29 | 1.715,29 | 1.701,80 | 0 |
23 Abr 2024 | 1.715,43 | 22,15 | 1,31% | 1.693,14 | 1.724,96 | 1.693,14 | 0 |
22 Abr 2024 | 1.693,28 | 16,80 | 1,00% | 1.682,43 | 1.695,31 | 1.680,53 | 0 |
19 Abr 2024 | 1.676,48 | 11,43 | 0,69% | 1.665,59 | 1.676,48 | 1.651,59 | 0 |
18 Abr 2024 | 1.665,05 | -9,38 | -0,56% | 1.674,29 | 1.674,42 | 1.657,87 | 0 |
17 Abr 2024 | 1.674,43 | 5,07 | 0,30% | 1.669,22 | 1.681,46 | 1.664,32 | 0 |
16 Abr 2024 | 1.669,36 | -25,55 | -1,51% | 1.695,29 | 1.695,29 | 1.665,40 | 0 |
15 Abr 2024 | 1.694,91 | 3,18 | 0,19% | 1.691,31 | 1.703,10 | 1.689,70 | 0 |
12 Abr 2024 | 1.691,73 | -13,12 | -0,77% | 1.705,20 | 1.715,48 | 1.688,92 | 0 |
11 Abr 2024 | 1.704,85 | -0,34 | -0,02% | 1.702,24 | 1.717,72 | 1.700,19 | 0 |
10 Abr 2024 | 1.705,19 | -2,62 | -0,15% | 1.707,67 | 1.715,83 | 1.693,63 | 0 |
09 Abr 2024 | 1.707,81 | -1,13 | -0,07% | 1.708,80 | 1.715,08 | 1.704,15 | 0 |
08 Abr 2024 | 1.708,94 | 8,03 | 0,47% | 1.700,49 | 1.710,22 | 1.699,41 | 0 |
05 Abr 2024 | 1.700,91 | -30,85 | -1,78% | 1.731,62 | 1.731,62 | 1.699,44 | 0 |
04 Abr 2024 | 1.731,76 | 9,68 | 0,56% | 1.721,94 | 1.732,83 | 1.718,32 | 0 |
03 Abr 2024 | 1.722,08 | 4,63 | 0,27% | 1.717,31 | 1.723,63 | 1.716,58 | 0 |
02 Abr 2024 | 1.717,45 | -25,57 | -1,47% | 1.745,35 | 1.745,53 | 1.714,50 | 0 |
28 Mar 2024 | 1.743,02 | 5,72 | 0,33% | 1.737,22 | 1.745,54 | 1.736,44 | 0 |
27 Mar 2024 | 1.737,30 | 9,27 | 0,54% | 1.727,88 | 1.739,11 | 1.727,88 | 0 |
26 Mar 2024 | 1.728,03 | 9,37 | 0,55% | 1.718,52 | 1.729,56 | 1.718,52 | 0 |
25 Mar 2024 | 1.718,66 | -2,29 | -0,13% | 1.721,29 | 1.721,29 | 1.710,56 | 0 |
22 Mar 2024 | 1.720,95 | -12,99 | -0,75% | 1.733,80 | 1.734,30 | 1.720,95 | 0 |
21 Mar 2024 | 1.733,94 | 10,36 | 0,60% | 1.723,44 | 1.746,38 | 1.723,44 | 0 |
20 Mar 2024 | 1.723,58 | 5,78 | 0,34% | 1.710,09 | 1.727,04 | 1.710,09 | 0 |
19 Mar 2024 | 1.717,80 | -5,17 | -0,30% | 1.722,82 | 1.722,82 | 1.709,78 | 0 |
18 Mar 2024 | 1.722,97 | -9,23 | -0,53% | 1.731,77 | 1.732,77 | 1.719,47 | 0 |
15 Mar 2024 | 1.732,20 | -10,09 | -0,58% | 1.742,15 | 1.747,50 | 1.732,20 | 0 |
14 Mar 2024 | 1.742,29 | -5,67 | -0,32% | 1.754,50 | 1.754,50 | 1.737,04 | 0 |
13 Mar 2024 | 1.747,96 | 3,17 | 0,18% | 1.744,65 | 1.749,73 | 1.740,04 | 0 |
12 Mar 2024 | 1.744,79 | 9,65 | 0,56% | 1.735,00 | 1.747,13 | 1.732,22 | 0 |
11 Mar 2024 | 1.735,14 | 3,88 | 0,22% | 1.730,83 | 1.735,43 | 1.730,41 | 0 |
08 Mar 2024 | 1.731,26 | 11,85 | 0,69% | 1.719,27 | 1.731,54 | 1.719,27 | 0 |
07 Mar 2024 | 1.719,41 | 11,90 | 0,70% | 1.714,56 | 1.720,61 | 1.701,88 | 0 |
06 Mar 2024 | 1.707,51 | 12,78 | 0,75% | 1.694,60 | 1.707,51 | 1.694,60 | 0 |
05 Mar 2024 | 1.694,73 | -1,83 | -0,11% | 1.696,42 | 1.700,03 | 1.691,62 | 0 |
04 Mar 2024 | 1.696,56 | -2,05 | -0,12% | 1.698,20 | 1.699,27 | 1.689,04 | 0 |
01 Mar 2024 | 1.698,61 | 12,56 | 0,74% | 1.685,91 | 1.703,05 | 1.685,91 | 0 |
29 Fev 2024 | 1.686,05 | -5,16 | -0,31% | 1.684,96 | 1.693,00 | 1.683,81 | 0 |
28 Fev 2024 | 1.691,21 | 0,00 | 0,00% | 1.691,21 | 1.691,21 | 1.691,21 | 0 |
27 Fev 2024 | 1.691,21 | -3,65 | -0,22% | 1.694,72 | 1.695,81 | 1.685,66 | 0 |