Cotações Históricas S2PGR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 3.227,47 | 4,54 | 0,14% | 3.222,93 | 3.241,72 | 3.221,14 | 0 |
06 Jun 2024 | 3.222,93 | 24,90 | 0,78% | 3.198,03 | 3.223,03 | 3.198,03 | 0 |
05 Jun 2024 | 3.198,03 | 36,15 | 1,14% | 3.161,88 | 3.203,06 | 3.161,88 | 0 |
04 Jun 2024 | 3.161,88 | 15,80 | 0,50% | 3.146,08 | 3.172,98 | 3.145,25 | 0 |
03 Jun 2024 | 3.146,08 | 0,42 | 0,01% | 3.145,66 | 3.166,92 | 3.138,30 | 0 |
31 Mai 2024 | 3.145,66 | 33,95 | 1,09% | 3.111,71 | 3.149,47 | 3.108,87 | 0 |
30 Mai 2024 | 3.111,71 | 24,28 | 0,79% | 3.087,43 | 3.114,80 | 3.082,89 | 0 |
29 Mai 2024 | 3.087,43 | -17,82 | -0,57% | 3.105,25 | 3.105,25 | 3.085,87 | 0 |
28 Mai 2024 | 3.105,25 | -27,33 | -0,87% | 3.132,58 | 3.140,19 | 3.101,18 | 0 |
27 Mai 2024 | 3.132,58 | 1,72 | 0,05% | 3.130,86 | 3.135,84 | 3.123,97 | 0 |
24 Mai 2024 | 3.130,86 | -16,51 | -0,52% | 3.147,70 | 3.147,70 | 3.121,62 | 0 |
23 Mai 2024 | 3.147,37 | -3,17 | -0,10% | 3.150,54 | 3.161,01 | 3.142,82 | 0 |
22 Mai 2024 | 3.150,54 | -10,93 | -0,35% | 3.161,47 | 3.162,38 | 3.143,70 | 0 |
21 Mai 2024 | 3.161,47 | -28,44 | -0,89% | 3.189,91 | 3.190,61 | 3.161,22 | 0 |
20 Mai 2024 | 3.189,91 | 0,00 | 0,00% | 3.189,91 | 3.189,91 | 3.189,91 | 0 |
17 Mai 2024 | 3.189,91 | 32,68 | 1,04% | 3.157,59 | 3.194,28 | 3.157,59 | 0 |
16 Mai 2024 | 3.157,23 | 13,14 | 0,42% | 3.144,09 | 3.167,35 | 3.144,09 | 0 |
15 Mai 2024 | 3.144,09 | 39,96 | 1,29% | 3.110,48 | 3.146,88 | 3.110,48 | 0 |
14 Mai 2024 | 3.104,13 | 0,00 | 0,00% | 3.104,13 | 3.104,13 | 3.104,13 | 0 |
13 Mai 2024 | 3.104,13 | 10,77 | 0,35% | 3.095,23 | 3.104,49 | 3.093,69 | 0 |
10 Mai 2024 | 3.093,36 | 35,95 | 1,18% | 3.057,65 | 3.097,96 | 3.057,65 | 0 |
09 Mai 2024 | 3.057,41 | 0,00 | 0,00% | 3.057,41 | 3.057,41 | 3.057,41 | 0 |
08 Mai 2024 | 3.057,41 | 24,46 | 0,81% | 3.032,95 | 3.057,41 | 3.032,95 | 0 |
07 Mai 2024 | 3.032,95 | 41,14 | 1,38% | 3.001,22 | 3.035,84 | 2.999,15 | 0 |
06 Mai 2024 | 2.991,81 | 5,21 | 0,17% | 2.986,60 | 3.011,38 | 2.984,79 | 0 |
03 Mai 2024 | 2.986,60 | 16,92 | 0,57% | 2.969,68 | 3.005,26 | 2.969,68 | 0 |
02 Mai 2024 | 2.969,68 | -23,16 | -0,77% | 2.992,84 | 3.003,46 | 2.964,60 | 0 |
30 Abr 2024 | 2.992,84 | -27,64 | -0,92% | 3.021,07 | 3.026,29 | 2.989,77 | 0 |
29 Abr 2024 | 3.020,48 | -7,65 | -0,25% | 3.028,13 | 3.038,97 | 3.020,48 | 0 |
26 Abr 2024 | 3.028,13 | 25,74 | 0,86% | 3.002,39 | 3.031,53 | 3.002,39 | 0 |
25 Abr 2024 | 3.002,39 | -32,10 | -1,06% | 3.030,70 | 3.032,15 | 2.986,89 | 0 |
24 Abr 2024 | 3.034,49 | -24,06 | -0,79% | 3.058,55 | 3.058,55 | 3.034,49 | 0 |
23 Abr 2024 | 3.058,55 | 39,75 | 1,32% | 3.018,80 | 3.075,52 | 3.018,80 | 0 |
22 Abr 2024 | 3.018,80 | 36,73 | 1,23% | 2.999,50 | 3.022,42 | 2.996,12 | 0 |
19 Abr 2024 | 2.982,07 | 21,21 | 0,72% | 2.962,71 | 2.982,07 | 2.937,82 | 0 |
18 Abr 2024 | 2.960,86 | -16,43 | -0,55% | 2.977,29 | 2.977,52 | 2.948,09 | 0 |
17 Abr 2024 | 2.977,29 | 9,26 | 0,31% | 2.968,03 | 2.989,79 | 2.959,32 | 0 |
16 Abr 2024 | 2.968,03 | -44,69 | -1,48% | 3.014,14 | 3.014,14 | 2.961,00 | 0 |
15 Abr 2024 | 3.012,72 | 6,40 | 0,21% | 3.006,32 | 3.027,27 | 3.003,44 | 0 |
12 Abr 2024 | 3.006,32 | -22,58 | -0,75% | 3.030,24 | 3.048,52 | 3.001,33 | 0 |
11 Abr 2024 | 3.028,90 | -0,37 | -0,01% | 3.024,28 | 3.051,77 | 3.020,63 | 0 |
10 Abr 2024 | 3.029,27 | -4,39 | -0,14% | 3.033,66 | 3.048,17 | 3.008,74 | 0 |
09 Abr 2024 | 3.033,66 | -1,78 | -0,06% | 3.035,44 | 3.046,59 | 3.027,17 | 0 |
08 Abr 2024 | 3.035,44 | 15,02 | 0,50% | 3.020,42 | 3.037,70 | 3.018,51 | 0 |
05 Abr 2024 | 3.020,42 | -54,53 | -1,77% | 3.074,95 | 3.074,95 | 3.017,82 | 0 |
04 Abr 2024 | 3.074,95 | 17,44 | 0,57% | 3.057,51 | 3.076,84 | 3.051,08 | 0 |
03 Abr 2024 | 3.057,51 | 8,47 | 0,28% | 3.049,04 | 3.060,26 | 3.047,75 | 0 |
02 Abr 2024 | 3.049,04 | -41,16 | -1,33% | 3.098,51 | 3.098,83 | 3.043,81 | 0 |
28 Mar 2024 | 3.090,20 | 10,47 | 0,34% | 3.079,92 | 3.094,67 | 3.078,53 | 0 |
27 Mar 2024 | 3.079,73 | 16,68 | 0,54% | 3.063,05 | 3.082,95 | 3.063,05 | 0 |
26 Mar 2024 | 3.063,05 | 16,85 | 0,55% | 3.046,20 | 3.065,77 | 3.046,20 | 0 |
25 Mar 2024 | 3.046,20 | -2,57 | -0,08% | 3.050,85 | 3.050,85 | 3.031,84 | 0 |
22 Mar 2024 | 3.048,77 | -22,76 | -0,74% | 3.071,53 | 3.072,42 | 3.048,77 | 0 |
21 Mar 2024 | 3.071,53 | 18,59 | 0,61% | 3.052,94 | 3.093,57 | 3.052,94 | 0 |
20 Mar 2024 | 3.052,94 | 10,50 | 0,35% | 3.029,04 | 3.059,07 | 3.029,04 | 0 |
19 Mar 2024 | 3.042,44 | -8,90 | -0,29% | 3.051,34 | 3.051,34 | 3.028,24 | 0 |
18 Mar 2024 | 3.051,34 | -15,59 | -0,51% | 3.066,93 | 3.068,70 | 3.045,15 | 0 |
15 Mar 2024 | 3.066,93 | -17,62 | -0,57% | 3.084,55 | 3.094,03 | 3.066,93 | 0 |
14 Mar 2024 | 3.084,55 | -3,42 | -0,11% | 3.106,12 | 3.106,12 | 3.075,27 | 0 |
13 Mar 2024 | 3.087,97 | 5,86 | 0,19% | 3.082,11 | 3.091,08 | 3.073,96 | 0 |
12 Mar 2024 | 3.082,11 | 17,30 | 0,56% | 3.064,81 | 3.086,24 | 3.059,90 | 0 |
11 Mar 2024 | 3.064,81 | 7,61 | 0,25% | 3.057,20 | 3.065,33 | 3.056,45 | 0 |