Cotações Históricas SDOT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 5,775 | -0,06 | -1,10% | 5,775 | 6,195 | 5,775 | 0 |
13 Jun 2024 | 5,839 | 0,07 | 1,21% | 5,839 | 6,24 | 5,839 | 0 |
12 Jun 2024 | 5,769 | 0,04 | 0,68% | 5,769 | 6,195 | 5,769 | 0 |
11 Jun 2024 | 5,73 | -0,66 | -10,36% | 6,171 | 6,171 | 5,73 | 0 |
10 Jun 2024 | 6,392 | 0,00 | 0,00% | 6,392 | 6,392 | 6,392 | 0 |
07 Jun 2024 | 6,392 | 0,01 | 0,14% | 6,392 | 6,962 | 6,392 | 0 |
06 Jun 2024 | 6,383 | -0,10 | -1,56% | 6,383 | 6,949 | 6,383 | 0 |
05 Jun 2024 | 6,484 | 0,25 | 3,94% | 7,053 | 7,053 | 6,484 | 0 |
04 Jun 2024 | 6,238 | -0,17 | -2,58% | 6,797 | 6,797 | 6,238 | 0 |
03 Jun 2024 | 6,403 | 0,17 | 2,68% | 6,949 | 6,949 | 6,403 | 0 |
31 Mai 2024 | 6,236 | -0,09 | -1,45% | 6,236 | 6,783 | 6,236 | 0 |
30 Mai 2024 | 6,328 | -0,35 | -5,21% | 6,834 | 6,834 | 6,328 | 0 |
29 Mai 2024 | 6,676 | 0,11 | 1,72% | 6,676 | 7,239 | 6,676 | 0 |
28 Mai 2024 | 6,563 | -0,06 | -0,85% | 6,563 | 7,14 | 6,563 | 0 |
27 Mai 2024 | 6,619 | 0,30 | 4,66% | 7,175 | 7,175 | 6,619 | 0 |
24 Mai 2024 | 6,324 | -0,44 | -6,53% | 6,843 | 6,843 | 6,324 | 0 |
23 Mai 2024 | 6,766 | -0,06 | -0,89% | 6,766 | 7,325 | 6,766 | 0 |
22 Mai 2024 | 6,827 | 0,65 | 10,43% | 6,827 | 7,414 | 6,827 | 0 |
21 Mai 2024 | 6,182 | 0,00 | 0,00% | 6,182 | 6,182 | 6,182 | 0 |
20 Mai 2024 | 6,182 | -0,20 | -3,15% | 6,716 | 6,716 | 6,182 | 0 |
17 Mai 2024 | 6,383 | 0,17 | 2,77% | 6,383 | 6,942 | 6,383 | 0 |
16 Mai 2024 | 6,211 | 0,33 | 5,56% | 6,211 | 6,758 | 6,211 | 0 |
15 Mai 2024 | 5,884 | -0,02 | -0,37% | 6,227 | 6,442 | 5,803 | 16.715 |
14 Mai 2024 | 5,906 | -0,07 | -1,09% | 6,372 | 6,372 | 5,906 | 0 |
13 Mai 2024 | 5,971 | -0,43 | -6,64% | 6,428 | 6,428 | 5,971 | 0 |
10 Mai 2024 | 6,396 | 0,10 | 1,64% | 6,895 | 6,895 | 6,396 | 0 |
09 Mai 2024 | 6,293 | -0,08 | -1,32% | 6,769 | 6,769 | 6,293 | 0 |
08 Mai 2024 | 6,377 | -0,01 | -0,22% | 6,377 | 6,85 | 6,377 | 0 |
07 Mai 2024 | 6,391 | -0,27 | -4,02% | 6,391 | 6,88 | 6,391 | 0 |
06 Mai 2024 | 6,659 | 0,18 | 2,70% | 6,639 | 7,146 | 6,639 | 1.050 |
03 Mai 2024 | 6,484 | 0,52 | 8,72% | 6,957 | 6,957 | 6,484 | 0 |
02 Mai 2024 | 5,964 | 0,00 | 0,00% | 5,964 | 5,964 | 5,964 | 0 |
30 Abr 2024 | 5,964 | 0,04 | 0,62% | 5,964 | 6,384 | 5,964 | 0 |
29 Abr 2024 | 5,927 | -0,27 | -4,31% | 5,927 | 6,344 | 5,927 | 0 |
26 Abr 2024 | 6,194 | -0,07 | -1,16% | 6,194 | 6,648 | 6,194 | 0 |
25 Abr 2024 | 6,267 | -0,45 | -6,74% | 6,714 | 6,714 | 6,267 | 0 |
24 Abr 2024 | 6,72 | -0,03 | -0,43% | 7,183 | 7,183 | 6,72 | 0 |
23 Abr 2024 | 6,749 | 0,53 | 8,47% | 6,749 | 7,193 | 6,749 | 0 |
22 Abr 2024 | 6,222 | 0,00 | 0,00% | 6,222 | 6,222 | 6,222 | 0 |
19 Abr 2024 | 6,222 | 0,30 | 5,12% | 6,222 | 6,623 | 6,222 | 0 |
18 Abr 2024 | 5,919 | -0,16 | -2,60% | 6,324 | 6,324 | 5,919 | 0 |
17 Abr 2024 | 6,077 | -0,06 | -0,98% | 6,077 | 6,461 | 6,077 | 0 |
16 Abr 2024 | 6,137 | -1,52 | -19,87% | 6,137 | 6,515 | 6,137 | 0 |
15 Abr 2024 | 7,659 | 0,00 | 0,00% | 7,659 | 7,659 | 7,659 | 0 |
12 Abr 2024 | 7,659 | 0,02 | 0,22% | 7,659 | 8,183 | 7,659 | 0 |
11 Abr 2024 | 7,642 | -0,02 | -0,25% | 8,20 | 8,20 | 7,642 | 0 |
10 Abr 2024 | 7,661 | -0,34 | -4,30% | 7,661 | 8,318 | 7,661 | 0 |
09 Abr 2024 | 8,005 | 0,25 | 3,25% | 8,005 | 8,689 | 8,005 | 0 |
08 Abr 2024 | 7,753 | 0,35 | 4,76% | 8,399 | 8,399 | 7,753 | 0 |
05 Abr 2024 | 7,401 | -0,16 | -2,13% | 8,021 | 8,021 | 7,401 | 0 |
04 Abr 2024 | 7,562 | -0,28 | -3,53% | 7,562 | 8,199 | 7,562 | 0 |
03 Abr 2024 | 7,839 | -0,79 | -9,18% | 7,839 | 8,441 | 7,839 | 0 |
02 Abr 2024 | 8,631 | 0,00 | 0,00% | 8,631 | 8,631 | 8,631 | 0 |
28 Mar 2024 | 8,631 | 0,06 | 0,69% | 9,318 | 9,318 | 8,631 | 0 |
27 Mar 2024 | 8,572 | -0,34 | -3,77% | 8,572 | 9,278 | 8,572 | 0 |
26 Mar 2024 | 8,908 | 0,56 | 6,75% | 9,659 | 9,659 | 8,908 | 0 |
25 Mar 2024 | 8,345 | 0,00 | 0,00% | 8,345 | 8,345 | 8,345 | 0 |
22 Mar 2024 | 8,345 | 0,25 | 3,05% | 8,345 | 9,036 | 8,345 | 0 |
21 Mar 2024 | 8,098 | 0,00 | 0,00% | 8,098 | 8,098 | 8,098 | 0 |
20 Mar 2024 | 8,098 | -1,18 | -12,72% | 8,098 | 8,795 | 8,098 | 0 |
19 Mar 2024 | 9,278 | 0,00 | 0,00% | 9,278 | 9,278 | 9,278 | 0 |
18 Mar 2024 | 9,278 | -0,36 | -3,75% | 10,098 | 10,098 | 9,278 | 0 |