Cotações Históricas SES5P
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 1.048,95 | 7,23 | 0,69% | 1.041,74 | 1.049,99 | 1.041,74 | 0 |
30 Mai 2024 | 1.041,72 | 3,45 | 0,33% | 1.038,22 | 1.042,53 | 1.036,34 | 0 |
29 Mai 2024 | 1.038,27 | -8,62 | -0,82% | 1.046,68 | 1.048,57 | 1.037,79 | 0 |
28 Mai 2024 | 1.046,89 | -3,98 | -0,38% | 1.051,00 | 1.053,82 | 1.045,50 | 0 |
27 Mai 2024 | 1.050,87 | 7,32 | 0,70% | 1.044,10 | 1.050,96 | 1.043,80 | 0 |
24 Mai 2024 | 1.043,55 | 0,34 | 0,03% | 1.041,66 | 1.044,63 | 1.034,15 | 0 |
23 Mai 2024 | 1.043,21 | -5,79 | -0,55% | 1.049,05 | 1.049,23 | 1.041,71 | 0 |
22 Mai 2024 | 1.049,00 | -5,45 | -0,52% | 1.053,19 | 1.053,19 | 1.047,18 | 0 |
21 Mai 2024 | 1.054,45 | -1,62 | -0,15% | 1.055,89 | 1.055,89 | 1.047,93 | 0 |
20 Mai 2024 | 1.056,07 | -1,60 | -0,15% | 1.058,30 | 1.061,83 | 1.056,07 | 0 |
17 Mai 2024 | 1.057,67 | -0,58 | -0,05% | 1.058,12 | 1.059,23 | 1.054,42 | 0 |
16 Mai 2024 | 1.058,25 | -0,80 | -0,08% | 1.058,07 | 1.060,47 | 1.055,46 | 0 |
15 Mai 2024 | 1.059,05 | 0,64 | 0,06% | 1.058,55 | 1.063,15 | 1.057,51 | 0 |
14 Mai 2024 | 1.058,41 | -1,89 | -0,18% | 1.060,01 | 1.061,66 | 1.056,28 | 0 |
13 Mai 2024 | 1.060,30 | -1,09 | -0,10% | 1.061,58 | 1.062,38 | 1.057,25 | 0 |
10 Mai 2024 | 1.061,39 | 12,46 | 1,19% | 1.050,22 | 1.063,53 | 1.050,22 | 0 |
09 Mai 2024 | 1.048,93 | 4,45 | 0,43% | 1.044,60 | 1.049,53 | 1.039,85 | 0 |
08 Mai 2024 | 1.044,48 | 5,48 | 0,53% | 1.038,97 | 1.045,40 | 1.038,61 | 0 |
07 Mai 2024 | 1.039,00 | 7,54 | 0,73% | 1.031,41 | 1.039,67 | 1.031,41 | 0 |
06 Mai 2024 | 1.031,46 | 10,75 | 1,05% | 1.020,44 | 1.033,38 | 1.020,44 | 0 |
03 Mai 2024 | 1.020,71 | -3,96 | -0,39% | 1.025,08 | 1.029,67 | 1.019,01 | 0 |
02 Mai 2024 | 1.024,67 | -3,07 | -0,30% | 1.028,76 | 1.028,76 | 1.022,80 | 0 |
30 Abr 2024 | 1.027,74 | -9,76 | -0,94% | 1.034,77 | 1.038,84 | 1.026,62 | 0 |
29 Abr 2024 | 1.037,50 | 4,19 | 0,41% | 1.034,07 | 1.039,95 | 1.034,07 | 0 |
26 Abr 2024 | 1.033,31 | 4,49 | 0,44% | 1.030,05 | 1.036,83 | 1.029,18 | 0 |
25 Abr 2024 | 1.028,82 | -6,74 | -0,65% | 1.035,58 | 1.036,34 | 1.022,58 | 0 |
24 Abr 2024 | 1.035,56 | -6,21 | -0,60% | 1.041,56 | 1.043,30 | 1.032,76 | 0 |
23 Abr 2024 | 1.041,77 | 8,75 | 0,85% | 1.033,51 | 1.042,69 | 1.033,51 | 0 |
22 Abr 2024 | 1.033,02 | 12,37 | 1,21% | 1.021,10 | 1.033,02 | 1.021,10 | 0 |
19 Abr 2024 | 1.020,65 | 4,01 | 0,39% | 1.016,00 | 1.021,55 | 1.008,80 | 0 |
18 Abr 2024 | 1.016,64 | 4,39 | 0,43% | 1.012,95 | 1.018,03 | 1.011,88 | 0 |
17 Abr 2024 | 1.012,25 | 3,99 | 0,40% | 1.008,30 | 1.018,28 | 1.007,79 | 0 |
16 Abr 2024 | 1.008,26 | -14,00 | -1,37% | 1.020,76 | 1.020,76 | 1.006,92 | 0 |
15 Abr 2024 | 1.022,26 | -5,08 | -0,49% | 1.027,41 | 1.029,54 | 1.020,95 | 0 |
12 Abr 2024 | 1.027,34 | 12,45 | 1,23% | 1.018,52 | 1.032,29 | 1.018,52 | 0 |
11 Abr 2024 | 1.014,89 | -8,17 | -0,80% | 1.022,75 | 1.024,83 | 1.011,48 | 0 |
10 Abr 2024 | 1.023,06 | 1,22 | 0,12% | 1.023,17 | 1.029,83 | 1.016,85 | 0 |
09 Abr 2024 | 1.021,84 | -5,20 | -0,51% | 1.027,01 | 1.028,68 | 1.021,03 | 0 |
08 Abr 2024 | 1.027,04 | 4,85 | 0,47% | 1.022,36 | 1.029,02 | 1.021,31 | 0 |
05 Abr 2024 | 1.022,19 | -11,05 | -1,07% | 1.031,08 | 1.031,08 | 1.019,90 | 0 |
04 Abr 2024 | 1.033,24 | 1,42 | 0,14% | 1.031,93 | 1.036,68 | 1.031,93 | 0 |
03 Abr 2024 | 1.031,82 | 1,28 | 0,12% | 1.031,42 | 1.034,60 | 1.029,71 | 0 |
02 Abr 2024 | 1.030,54 | 3,11 | 0,30% | 1.027,43 | 1.035,83 | 1.027,43 | 0 |
28 Mar 2024 | 1.027,43 | 1,11 | 0,11% | 1.026,27 | 1.029,05 | 1.026,06 | 0 |
27 Mar 2024 | 1.026,32 | 4,67 | 0,46% | 1.021,45 | 1.029,04 | 1.018,87 | 0 |
26 Mar 2024 | 1.021,65 | 3,02 | 0,30% | 1.018,50 | 1.024,47 | 1.017,56 | 0 |
25 Mar 2024 | 1.018,63 | 5,74 | 0,57% | 1.012,82 | 1.019,73 | 1.012,10 | 0 |
22 Mar 2024 | 1.012,89 | 2,47 | 0,24% | 1.010,30 | 1.015,61 | 1.009,53 | 0 |
21 Mar 2024 | 1.010,42 | 0,12 | 0,01% | 1.011,07 | 1.018,06 | 1.010,23 | 0 |
20 Mar 2024 | 1.010,30 | -0,97 | -0,10% | 1.011,31 | 1.011,31 | 1.006,87 | 0 |
19 Mar 2024 | 1.011,27 | 9,91 | 0,99% | 1.001,36 | 1.011,70 | 1.000,75 | 0 |
18 Mar 2024 | 1.001,36 | -1,84 | -0,18% | 1.003,63 | 1.005,90 | 998,11 | 0 |
15 Mar 2024 | 1.003,20 | 4,55 | 0,46% | 998,93 | 1.008,58 | 998,93 | 0 |
14 Mar 2024 | 998,65 | -0,33 | -0,03% | 999,22 | 1.004,92 | 995,89 | 0 |
13 Mar 2024 | 998,98 | 6,51 | 0,66% | 992,38 | 1.001,94 | 992,38 | 0 |
12 Mar 2024 | 992,47 | 2,10 | 0,21% | 990,52 | 995,23 | 990,52 | 0 |
11 Mar 2024 | 990,37 | -0,33 | -0,03% | 990,70 | 991,79 | 987,34 | 0 |
08 Mar 2024 | 990,70 | 0,60 | 0,06% | 991,01 | 993,78 | 989,68 | 0 |
07 Mar 2024 | 990,10 | 4,68 | 0,47% | 984,86 | 993,52 | 983,17 | 0 |
06 Mar 2024 | 985,42 | 4,71 | 0,48% | 980,63 | 989,37 | 980,14 | 0 |
05 Mar 2024 | 980,71 | 7,79 | 0,80% | 972,84 | 980,71 | 970,15 | 0 |