Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SBF8D
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Mai 2024 | 1.055,97 | 11,57 | 1,11% | 1.051,93 | 1.056,41 | 1.049,74 | 0 |
| 06 Mai 2024 | 1.044,40 | 6,06 | 0,58% | 1.041,17 | 1.048,28 | 1.039,74 | 0 |
| 03 Mai 2024 | 1.038,34 | 6,71 | 0,65% | 1.036,42 | 1.047,32 | 1.035,48 | 0 |
| 02 Mai 2024 | 1.031,63 | 3,83 | 0,37% | 1.031,65 | 1.034,71 | 1.028,24 | 0 |
| 30 Abr 2024 | 1.027,80 | -8,75 | -0,84% | 1.038,78 | 1.039,20 | 1.027,19 | 0 |
| 29 Abr 2024 | 1.036,55 | 4,78 | 0,46% | 1.035,23 | 1.039,02 | 1.034,55 | 0 |
| 26 Abr 2024 | 1.031,77 | 8,37 | 0,82% | 1.032,00 | 1.035,65 | 1.028,60 | 0 |
| 25 Abr 2024 | 1.023,40 | -10,03 | -0,97% | 1.031,44 | 1.032,79 | 1.017,73 | 0 |
| 24 Abr 2024 | 1.033,43 | -4,23 | -0,41% | 1.039,23 | 1.039,94 | 1.032,29 | 0 |
| 23 Abr 2024 | 1.037,66 | 7,57 | 0,73% | 1.035,04 | 1.038,44 | 1.032,57 | 0 |
| 22 Abr 2024 | 1.030,09 | 8,89 | 0,87% | 1.028,73 | 1.031,87 | 1.025,51 | 0 |
| 19 Abr 2024 | 1.021,20 | -3,35 | -0,33% | 1.017,25 | 1.023,05 | 1.013,75 | 0 |
| 18 Abr 2024 | 1.024,55 | 7,50 | 0,74% | 1.021,68 | 1.026,47 | 1.017,51 | 0 |
| 17 Abr 2024 | 1.017,05 | 1,94 | 0,19% | 1.013,86 | 1.025,31 | 1.013,86 | 0 |
| 16 Abr 2024 | 1.015,11 | -14,37 | -1,40% | 1.013,76 | 1.018,45 | 1.011,24 | 0 |
| 15 Abr 2024 | 1.029,48 | 0,23 | 0,02% | 1.032,08 | 1.041,74 | 1.029,00 | 0 |
| 12 Abr 2024 | 1.029,25 | -3,26 | -0,32% | 1.041,66 | 1.044,67 | 1.027,13 | 0 |
| 11 Abr 2024 | 1.032,51 | -4,25 | -0,41% | 1.035,32 | 1.040,62 | 1.027,86 | 0 |
| 10 Abr 2024 | 1.036,76 | -4,95 | -0,48% | 1.047,31 | 1.049,22 | 1.030,69 | 0 |
| 09 Abr 2024 | 1.041,71 | -2,29 | -0,22% | 1.042,08 | 1.048,65 | 1.040,54 | 0 |
| 08 Abr 2024 | 1.044,00 | 8,94 | 0,86% | 1.033,88 | 1.045,77 | 1.033,77 | 0 |
| 05 Abr 2024 | 1.035,06 | -11,26 | -1,08% | 1.032,39 | 1.035,06 | 1.028,39 | 0 |
| 04 Abr 2024 | 1.046,32 | -1,40 | -0,13% | 1.048,04 | 1.051,52 | 1.045,51 | 0 |
| 03 Abr 2024 | 1.047,72 | 6,23 | 0,60% | 1.041,86 | 1.048,41 | 1.038,72 | 0 |
| 02 Abr 2024 | 1.041,49 | -7,21 | -0,69% | 1.047,14 | 1.055,74 | 1.040,81 | 0 |
| 28 Mar 2024 | 1.048,70 | 1,44 | 0,14% | 1.050,27 | 1.052,06 | 1.046,30 | 0 |
| 27 Mar 2024 | 1.047,26 | 3,02 | 0,29% | 1.044,86 | 1.048,76 | 1.042,21 | 0 |
| 26 Mar 2024 | 1.044,24 | 6,43 | 0,62% | 1.039,10 | 1.044,89 | 1.034,84 | 0 |
| 25 Mar 2024 | 1.037,81 | 1,26 | 0,12% | 1.036,37 | 1.039,06 | 1.032,83 | 0 |
| 22 Mar 2024 | 1.036,55 | 2,05 | 0,20% | 1.032,24 | 1.038,72 | 1.032,24 | 0 |
| 21 Mar 2024 | 1.034,50 | 7,70 | 0,75% | 1.038,72 | 1.039,18 | 1.031,20 | 0 |
| 20 Mar 2024 | 1.026,80 | 1,74 | 0,17% | 1.022,32 | 1.026,98 | 1.018,93 | 0 |
| 19 Mar 2024 | 1.025,06 | 2,57 | 0,25% | 1.020,50 | 1.025,36 | 1.020,09 | 0 |
| 18 Mar 2024 | 1.022,49 | -0,43 | -0,04% | 1.025,43 | 1.027,70 | 1.022,08 | 0 |
| 15 Mar 2024 | 1.022,92 | -0,82 | -0,08% | 1.023,72 | 1.027,81 | 1.022,79 | 0 |
| 14 Mar 2024 | 1.023,74 | -1,41 | -0,14% | 1.026,75 | 1.031,09 | 1.022,61 | 0 |
| 13 Mar 2024 | 1.025,15 | 1,33 | 0,13% | 1.025,47 | 1.026,90 | 1.023,25 | 0 |
| 12 Mar 2024 | 1.023,82 | 8,47 | 0,83% | 1.018,76 | 1.025,33 | 1.015,76 | 0 |
| 11 Mar 2024 | 1.015,35 | -3,43 | -0,34% | 1.010,80 | 1.015,93 | 1.009,96 | 0 |
| 08 Mar 2024 | 1.018,78 | 1,32 | 0,13% | 1.018,22 | 1.021,87 | 1.014,59 | 0 |
| 07 Mar 2024 | 1.017,46 | 5,20 | 0,51% | 1.007,24 | 1.019,76 | 1.005,13 | 0 |
| 06 Mar 2024 | 1.012,26 | 2,19 | 0,22% | 1.010,33 | 1.014,81 | 1.010,33 | 0 |
| 05 Mar 2024 | 1.010,07 | -2,48 | -0,24% | 1.009,53 | 1.012,31 | 1.006,81 | 0 |
| 04 Mar 2024 | 1.012,55 | 0,00 | 0,00% | 1.012,59 | 1.012,81 | 1.009,14 | 0 |
| 01 Mar 2024 | 1.012,55 | 1,08 | 0,11% | 1.015,86 | 1.017,62 | 1.007,17 | 0 |
| 29 Fev 2024 | 1.011,47 | -3,21 | -0,32% | 1.015,34 | 1.016,82 | 1.011,47 | 0 |
| 28 Fev 2024 | 1.014,68 | -5,58 | -0,55% | 1.019,46 | 1.019,94 | 1.010,85 | 0 |
| 27 Fev 2024 | 1.020,26 | 4,98 | 0,49% | 1.015,00 | 1.021,57 | 1.013,41 | 0 |
| 26 Fev 2024 | 1.015,28 | -7,67 | -0,75% | 1.021,65 | 1.022,11 | 1.014,71 | 0 |
| 23 Fev 2024 | 1.022,95 | 1,80 | 0,18% | 1.022,07 | 1.023,31 | 1.018,48 | 0 |
| 22 Fev 2024 | 1.021,15 | 11,92 | 1,18% | 1.020,74 | 1.025,36 | 1.016,19 | 0 |
| 21 Fev 2024 | 1.009,23 | 2,20 | 0,22% | 1.008,22 | 1.012,72 | 1.005,59 | 0 |
| 20 Fev 2024 | 1.007,03 | -7,69 | -0,76% | 1.007,60 | 1.009,35 | 1.004,56 | 0 |
| 19 Fev 2024 | 1.014,72 | 0,00 | 0,00% | 1.014,72 | 1.014,72 | 1.014,72 | 0 |
| 16 Fev 2024 | 1.014,72 | 5,26 | 0,52% | 1.015,15 | 1.018,23 | 1.012,44 | 0 |
| 15 Fev 2024 | 1.009,46 | 8,80 | 0,88% | 1.009,51 | 1.011,54 | 1.007,91 | 0 |
| 14 Fev 2024 | 1.000,66 | 5,55 | 0,56% | 994,14 | 1.002,31 | 994,14 | 0 |
| 13 Fev 2024 | 995,11 | -10,71 | -1,06% | 1.004,75 | 1.005,08 | 990,26 | 0 |
| 12 Fev 2024 | 1.005,82 | 3,97 | 0,40% | 1.006,45 | 1.011,48 | 1.005,30 | 0 |
| 09 Fev 2024 | 1.001,85 | 0,81 | 0,08% | 1.001,40 | 1.004,53 | 999,13 | 0 |
| 08 Fev 2024 | 1.001,04 | 5,20 | 0,52% | 998,58 | 1.005,34 | 997,75 | 0 |
