Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas S427S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 1,625 | -0,25 | -13,33% | 1,785 | 1,845 | 1,625 | 0 |
| 30 Mai 2024 | 1,875 | -0,13 | -6,48% | 1,885 | 1,945 | 1,835 | 0 |
| 29 Mai 2024 | 2,005 | -0,01 | -0,50% | 1,995 | 2,025 | 1,935 | 0 |
| 28 Mai 2024 | 2,015 | -0,02 | -0,98% | 2,035 | 2,065 | 1,975 | 0 |
| 27 Mai 2024 | 2,035 | 0,02 | 0,99% | 2,005 | 2,035 | 1,995 | 0 |
| 24 Mai 2024 | 2,015 | -0,01 | -0,49% | 1,885 | 2,025 | 1,875 | 0 |
| 23 Mai 2024 | 2,025 | 0,06 | 3,05% | 2,055 | 2,095 | 1,955 | 0 |
| 22 Mai 2024 | 1,965 | 0,05 | 2,61% | 1,945 | 1,965 | 1,915 | 0 |
| 21 Mai 2024 | 1,915 | 0,00 | 0,00% | 1,915 | 1,925 | 1,865 | 0 |
| 20 Mai 2024 | 1,915 | 0,07 | 3,79% | 1,855 | 1,915 | 1,835 | 0 |
| 17 Mai 2024 | 1,845 | -0,06 | -3,15% | 1,855 | 1,875 | 1,835 | 0 |
| 16 Mai 2024 | 1,905 | 0,11 | 6,13% | 1,885 | 1,915 | 1,855 | 0 |
| 15 Mai 2024 | 1,795 | 0,15 | 9,12% | 1,695 | 1,805 | 1,685 | 0 |
| 14 Mai 2024 | 1,645 | 0,03 | 1,86% | 1,635 | 1,665 | 1,585 | 0 |
| 13 Mai 2024 | 1,615 | 0,03 | 1,89% | 1,625 | 1,645 | 1,605 | 0 |
| 10 Mai 2024 | 1,585 | 0,00 | 0,00% | 1,605 | 1,655 | 1,565 | 0 |
| 09 Mai 2024 | 1,585 | 0,01 | 0,63% | 1,555 | 1,595 | 1,525 | 0 |
| 08 Mai 2024 | 1,575 | -0,04 | -2,48% | 1,595 | 1,605 | 1,515 | 0 |
| 07 Mai 2024 | 1,615 | 0,08 | 5,21% | 1,585 | 1,615 | 1,565 | 0 |
| 06 Mai 2024 | 1,535 | 0,07 | 4,78% | 1,495 | 1,535 | 1,485 | 0 |
| 03 Mai 2024 | 1,465 | 0,24 | 19,59% | 1,345 | 1,485 | 1,335 | 0 |
| 02 Mai 2024 | 1,225 | -0,16 | -11,55% | 1,245 | 1,275 | 1,175 | 0 |
| 30 Abr 2024 | 1,385 | -0,06 | -4,15% | 1,465 | 1,465 | 1,385 | 0 |
| 29 Abr 2024 | 1,445 | 0,00 | 0,00% | 1,475 | 1,505 | 1,445 | 0 |
| 26 Abr 2024 | 1,445 | 0,25 | 20,92% | 1,385 | 1,475 | 1,355 | 0 |
| 25 Abr 2024 | 1,195 | -0,17 | -12,45% | 1,235 | 1,265 | 1,165 | 0 |
| 24 Abr 2024 | 1,365 | 0,06 | 4,60% | 1,385 | 1,425 | 1,345 | 0 |
| 23 Abr 2024 | 1,305 | 0,17 | 14,98% | 1,205 | 1,315 | 1,195 | 0 |
| 22 Abr 2024 | 1,135 | -0,08 | -6,58% | 1,205 | 1,215 | 1,105 | 0 |
| 19 Abr 2024 | 1,215 | -0,22 | -15,33% | 1,305 | 1,355 | 1,215 | 0 |
| 18 Abr 2024 | 1,435 | -0,04 | -2,71% | 1,465 | 1,475 | 1,365 | 0 |
| 17 Abr 2024 | 1,475 | -0,10 | -6,35% | 1,535 | 1,605 | 1,475 | 0 |
| 16 Abr 2024 | 1,575 | -0,18 | -10,26% | 1,565 | 1,585 | 1,525 | 0 |
| 15 Abr 2024 | 1,755 | -0,06 | -3,31% | 1,805 | 1,855 | 1,735 | 0 |
| 12 Abr 2024 | 1,815 | 0,03 | 1,68% | 1,925 | 1,925 | 1,765 | 0 |
| 11 Abr 2024 | 1,785 | 0,10 | 5,93% | 1,735 | 1,785 | 1,675 | 0 |
| 10 Abr 2024 | 1,685 | -0,03 | -1,75% | 1,805 | 1,825 | 1,635 | 0 |
| 09 Abr 2024 | 1,715 | -0,07 | -3,92% | 1,775 | 1,815 | 1,685 | 0 |
| 08 Abr 2024 | 1,785 | 0,01 | 0,56% | 1,765 | 1,815 | 1,745 | 0 |
| 05 Abr 2024 | 1,775 | -0,11 | -5,84% | 1,665 | 1,775 | 1,645 | 0 |
| 04 Abr 2024 | 1,885 | 0,03 | 1,62% | 1,835 | 1,915 | 1,835 | 0 |
| 03 Abr 2024 | 1,855 | 0,09 | 5,10% | 1,765 | 1,865 | 1,735 | 0 |
| 02 Abr 2024 | 1,765 | -0,13 | -6,86% | 1,915 | 1,925 | 1,735 | 0 |
| 28 Mar 2024 | 1,895 | 0,03 | 1,61% | 1,895 | 1,915 | 1,885 | 0 |
| 27 Mar 2024 | 1,865 | -0,07 | -3,62% | 1,905 | 1,955 | 1,835 | 0 |
| 26 Mar 2024 | 1,935 | 0,02 | 1,04% | 1,955 | 1,975 | 1,935 | 0 |
| 25 Mar 2024 | 1,915 | -0,03 | -1,54% | 1,945 | 1,955 | 1,855 | 0 |
| 22 Mar 2024 | 1,945 | -0,10 | -4,89% | 1,965 | 1,985 | 1,915 | 0 |
| 21 Mar 2024 | 2,045 | 0,27 | 15,21% | 1,985 | 2,045 | 1,965 | 0 |
| 20 Mar 2024 | 1,775 | 0,04 | 2,31% | 1,775 | 1,815 | 1,755 | 0 |
| 19 Mar 2024 | 1,735 | -0,07 | -3,88% | 1,725 | 1,765 | 1,655 | 0 |
| 18 Mar 2024 | 1,805 | 0,14 | 8,41% | 1,715 | 1,855 | 1,705 | 0 |
| 15 Mar 2024 | 1,665 | -0,12 | -6,72% | 1,765 | 1,805 | 1,645 | 0 |
| 14 Mar 2024 | 1,785 | -0,02 | -1,11% | 1,845 | 1,855 | 1,755 | 0 |
| 13 Mar 2024 | 1,805 | -0,05 | -2,70% | 1,905 | 1,905 | 1,785 | 0 |
| 12 Mar 2024 | 1,855 | 0,09 | 5,10% | 1,815 | 1,885 | 1,745 | 0 |
| 11 Mar 2024 | 1,765 | -0,12 | -6,37% | 1,755 | 1,795 | 1,715 | 0 |
| 08 Mar 2024 | 1,885 | -0,04 | -2,08% | 1,955 | 2,025 | 1,875 | 0 |
| 07 Mar 2024 | 1,925 | 0,13 | 7,24% | 1,725 | 1,935 | 1,705 | 0 |
| 06 Mar 2024 | 1,795 | 0,08 | 4,66% | 1,765 | 1,815 | 1,745 | 0 |
| 05 Mar 2024 | 1,715 | -0,22 | -11,37% | 1,865 | 1,865 | 1,695 | 0 |
