Cotações Históricas S500
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 141,554 | 1,81 | 1,29% | 140,674 | 141,599 | 140,674 | 18.371 |
04 Jun 2024 | 139,748 | -0,05 | -0,04% | 139,808 | 140,356 | 139,431 | 11.694 |
03 Jun 2024 | 139,801 | 1,16 | 0,84% | 140,921 | 141,071 | 139,764 | 8.592 |
31 Mai 2024 | 138,64 | -1,22 | -0,87% | 139,262 | 139,56 | 138,64 | 3.141 |
30 Mai 2024 | 139,861 | -0,77 | -0,55% | 139,985 | 140,079 | 139,50 | 10.461 |
29 Mai 2024 | 140,628 | -0,15 | -0,10% | 140,664 | 140,754 | 139,914 | 4.088 |
28 Mai 2024 | 140,774 | -0,04 | -0,02% | 140,911 | 141,108 | 140,536 | 9.996 |
27 Mai 2024 | 140,809 | 0,17 | 0,12% | 140,683 | 140,874 | 140,60 | 5.575 |
24 Mai 2024 | 140,635 | -0,66 | -0,47% | 140,349 | 140,716 | 140,057 | 2.251 |
23 Mai 2024 | 141,293 | 0,40 | 0,29% | 141,723 | 141,907 | 140,849 | 2.791 |
22 Mai 2024 | 140,89 | 0,16 | 0,12% | 140,796 | 141,14 | 140,788 | 1.543 |
21 Mai 2024 | 140,728 | 0,13 | 0,10% | 140,314 | 140,728 | 140,073 | 9.975 |
20 Mai 2024 | 140,594 | 0,73 | 0,52% | 140,078 | 140,653 | 140,078 | 3.133 |
17 Mai 2024 | 139,866 | -0,65 | -0,46% | 139,92 | 140,409 | 139,671 | 5.680 |
16 Mai 2024 | 140,516 | 0,87 | 0,62% | 140,003 | 140,516 | 140,00 | 78.008 |
15 Mai 2024 | 139,648 | 1,25 | 0,90% | 138,759 | 139,648 | 138,58 | 38.470 |
14 Mai 2024 | 138,399 | 0,04 | 0,03% | 138,487 | 138,672 | 138,136 | 3.914 |
13 Mai 2024 | 138,359 | -0,05 | -0,04% | 138,785 | 138,80 | 138,283 | 4.357 |
10 Mai 2024 | 138,411 | 0,28 | 0,20% | 138,72 | 138,847 | 138,411 | 40.040 |
09 Mai 2024 | 138,131 | 0,17 | 0,12% | 137,974 | 138,146 | 137,805 | 272 |
08 Mai 2024 | 137,965 | -0,01 | 0,00% | 138,184 | 138,305 | 137,613 | 1.835 |
07 Mai 2024 | 137,97 | 0,88 | 0,64% | 138,00 | 138,065 | 137,707 | 6.096 |
06 Mai 2024 | 137,088 | 1,03 | 0,75% | 136,615 | 137,088 | 136,497 | 1.326 |
03 Mai 2024 | 136,062 | 1,03 | 0,77% | 136,012 | 136,321 | 135,401 | 2.747 |
02 Mai 2024 | 135,028 | -1,35 | -0,99% | 134,815 | 135,397 | 134,668 | 28.765 |
30 Abr 2024 | 136,377 | -0,37 | -0,27% | 137,067 | 137,116 | 136,377 | 3.141 |
29 Abr 2024 | 136,744 | -0,14 | -0,11% | 136,88 | 137,295 | 136,641 | 2.337 |
26 Abr 2024 | 136,888 | 3,21 | 2,40% | 135,96 | 137,125 | 135,727 | 3.482 |
25 Abr 2024 | 133,676 | -1,57 | -1,16% | 134,539 | 134,578 | 133,373 | 10.173 |
24 Abr 2024 | 135,249 | 0,38 | 0,28% | 135,511 | 135,652 | 134,992 | 9.540 |
23 Abr 2024 | 134,87 | 1,62 | 1,22% | 134,284 | 134,87 | 133,821 | 6.777 |
22 Abr 2024 | 133,249 | -0,09 | -0,07% | 133,442 | 133,869 | 133,071 | 3.527 |
19 Abr 2024 | 133,336 | -1,73 | -1,28% | 133,489 | 134,072 | 133,336 | 11.200 |
18 Abr 2024 | 135,067 | 0,01 | 0,01% | 134,864 | 135,216 | 134,456 | 7.893 |
17 Abr 2024 | 135,054 | -0,94 | -0,69% | 135,665 | 136,265 | 135,054 | 2.271 |
16 Abr 2024 | 135,992 | -2,00 | -1,45% | 136,043 | 136,31 | 135,562 | 6.179 |
15 Abr 2024 | 137,992 | -0,35 | -0,25% | 138,125 | 138,653 | 137,71 | 9.140 |
12 Abr 2024 | 138,341 | 1,04 | 0,76% | 139,036 | 139,144 | 138,063 | 5.167 |
11 Abr 2024 | 137,298 | 0,42 | 0,30% | 137,217 | 137,429 | 136,47 | 13.696 |
10 Abr 2024 | 136,882 | 0,89 | 0,65% | 137,00 | 137,144 | 135,763 | 6.611 |
09 Abr 2024 | 135,996 | -0,88 | -0,64% | 136,666 | 136,849 | 135,578 | 3.673 |
08 Abr 2024 | 136,873 | 0,37 | 0,27% | 136,704 | 137,167 | 136,528 | 4.427 |
05 Abr 2024 | 136,503 | -1,20 | -0,87% | 135,716 | 136,697 | 135,60 | 5.664 |
04 Abr 2024 | 137,705 | -0,03 | -0,02% | 137,458 | 137,82 | 137,346 | 1.368 |
03 Abr 2024 | 137,734 | 0,06 | 0,04% | 137,784 | 137,837 | 137,211 | 3.631 |
02 Abr 2024 | 137,673 | -1,00 | -0,72% | 139,686 | 139,686 | 137,343 | 17.279 |
28 Mar 2024 | 138,67 | 0,88 | 0,64% | 138,711 | 139,022 | 138,45 | 5.910 |
27 Mar 2024 | 137,794 | -0,15 | -0,11% | 137,705 | 138,246 | 137,548 | 4.856 |
26 Mar 2024 | 137,941 | 0,24 | 0,18% | 137,717 | 137,941 | 137,454 | 3.634 |
25 Mar 2024 | 137,70 | -0,31 | -0,22% | 138,049 | 138,049 | 137,309 | 2.973 |
22 Mar 2024 | 138,007 | 0,06 | 0,04% | 138,062 | 138,43 | 137,846 | 4.122 |
21 Mar 2024 | 137,945 | 1,91 | 1,40% | 137,101 | 138,023 | 136,935 | 6.374 |
20 Mar 2024 | 136,034 | 0,24 | 0,18% | 135,916 | 136,466 | 135,916 | 3.145 |
19 Mar 2024 | 135,791 | 0,18 | 0,13% | 135,324 | 135,791 | 134,71 | 5.712 |
18 Mar 2024 | 135,613 | 1,85 | 1,38% | 134,555 | 135,854 | 134,376 | 5.881 |
15 Mar 2024 | 133,768 | -1,10 | -0,82% | 134,928 | 135,199 | 133,768 | 8.939 |
14 Mar 2024 | 134,872 | 0,34 | 0,25% | 134,90 | 135,126 | 134,412 | 6.537 |
13 Mar 2024 | 134,533 | 0,02 | 0,02% | 135,067 | 135,067 | 134,466 | 2.280 |
12 Mar 2024 | 134,51 | 1,10 | 0,82% | 133,976 | 134,909 | 133,537 | 2.467 |
11 Mar 2024 | 133,41 | -0,63 | -0,47% | 132,879 | 133,41 | 132,622 | 4.103 |
08 Mar 2024 | 134,037 | 0,38 | 0,28% | 134,15 | 134,852 | 133,80 | 6.362 |