Cotações Históricas SG50G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 1.846,53 | -8,02 | -0,43% | 1.854,72 | 1.855,45 | 1.844,73 | 0 |
15 Mai 2024 | 1.854,55 | 11,97 | 0,65% | 1.848,99 | 1.855,60 | 1.845,93 | 0 |
14 Mai 2024 | 1.842,58 | 0,00 | 0,00% | 1.842,58 | 1.842,58 | 1.842,58 | 0 |
13 Mai 2024 | 1.842,58 | -0,45 | -0,02% | 1.844,56 | 1.846,28 | 1.838,25 | 0 |
10 Mai 2024 | 1.843,03 | 12,03 | 0,66% | 1.840,36 | 1.848,91 | 1.839,61 | 0 |
09 Mai 2024 | 1.831,00 | 8,61 | 0,47% | 1.822,70 | 1.832,21 | 1.818,28 | 0 |
08 Mai 2024 | 1.822,39 | 9,07 | 0,50% | 1.817,98 | 1.825,44 | 1.817,78 | 0 |
07 Mai 2024 | 1.813,32 | 28,48 | 1,60% | 1.795,56 | 1.813,81 | 1.794,71 | 0 |
06 Mai 2024 | 1.784,84 | 11,80 | 0,67% | 1.777,39 | 1.790,59 | 1.775,60 | 0 |
03 Mai 2024 | 1.773,04 | 6,03 | 0,34% | 1.774,26 | 1.783,82 | 1.768,35 | 0 |
02 Mai 2024 | 1.767,01 | -3,20 | -0,18% | 1.769,17 | 1.773,04 | 1.765,54 | 0 |
30 Abr 2024 | 1.770,21 | -13,01 | -0,73% | 1.787,97 | 1.790,20 | 1.768,43 | 0 |
29 Abr 2024 | 1.783,22 | -1,70 | -0,10% | 1.792,55 | 1.794,02 | 1.783,22 | 0 |
26 Abr 2024 | 1.784,92 | 22,65 | 1,29% | 1.776,14 | 1.788,49 | 1.773,10 | 0 |
25 Abr 2024 | 1.762,27 | -9,28 | -0,52% | 1.770,69 | 1.773,56 | 1.749,22 | 0 |
24 Abr 2024 | 1.771,55 | -7,37 | -0,41% | 1.782,51 | 1.783,57 | 1.768,99 | 0 |
23 Abr 2024 | 1.778,92 | 22,51 | 1,28% | 1.767,68 | 1.779,95 | 1.765,31 | 0 |
22 Abr 2024 | 1.756,41 | 14,57 | 0,84% | 1.756,11 | 1.758,69 | 1.746,18 | 0 |
19 Abr 2024 | 1.741,84 | -0,97 | -0,06% | 1.731,92 | 1.743,43 | 1.726,16 | 0 |
18 Abr 2024 | 1.742,81 | 10,57 | 0,61% | 1.740,24 | 1.744,98 | 1.732,86 | 0 |
17 Abr 2024 | 1.732,24 | 5,29 | 0,31% | 1.725,18 | 1.746,65 | 1.725,18 | 0 |
16 Abr 2024 | 1.726,95 | -23,34 | -1,33% | 1.727,46 | 1.736,81 | 1.722,77 | 0 |
15 Abr 2024 | 1.750,29 | 2,96 | 0,17% | 1.753,93 | 1.765,39 | 1.747,13 | 0 |
12 Abr 2024 | 1.747,33 | 2,92 | 0,17% | 1.760,89 | 1.765,52 | 1.741,82 | 0 |
11 Abr 2024 | 1.744,41 | -10,37 | -0,59% | 1.754,97 | 1.759,97 | 1.734,94 | 0 |
10 Abr 2024 | 1.754,78 | -1,65 | -0,09% | 1.766,48 | 1.767,87 | 1.742,25 | 0 |
09 Abr 2024 | 1.756,43 | -11,66 | -0,66% | 1.764,88 | 1.768,55 | 1.754,03 | 0 |
08 Abr 2024 | 1.768,09 | 8,44 | 0,48% | 1.758,60 | 1.770,77 | 1.758,44 | 0 |
05 Abr 2024 | 1.759,65 | -20,34 | -1,14% | 1.760,31 | 1.762,36 | 1.752,06 | 0 |
04 Abr 2024 | 1.779,99 | 0,13 | 0,01% | 1.780,55 | 1.785,54 | 1.778,67 | 0 |
03 Abr 2024 | 1.779,86 | 7,70 | 0,43% | 1.775,54 | 1.781,64 | 1.774,56 | 0 |
02 Abr 2024 | 1.772,16 | -16,71 | -0,93% | 1.788,60 | 1.797,56 | 1.771,21 | 0 |
28 Mar 2024 | 1.788,87 | 0,64 | 0,04% | 1.791,34 | 1.794,77 | 1.788,79 | 0 |
27 Mar 2024 | 1.788,23 | 9,60 | 0,54% | 1.780,29 | 1.791,24 | 1.778,96 | 0 |
26 Mar 2024 | 1.778,63 | 10,32 | 0,58% | 1.768,87 | 1.779,99 | 1.767,95 | 0 |
25 Mar 2024 | 1.768,31 | 1,03 | 0,06% | 1.766,06 | 1.771,41 | 1.760,42 | 0 |
22 Mar 2024 | 1.767,28 | -0,70 | -0,04% | 1.764,88 | 1.771,02 | 1.762,89 | 0 |
21 Mar 2024 | 1.767,98 | 8,82 | 0,50% | 1.774,16 | 1.776,19 | 1.760,84 | 0 |
20 Mar 2024 | 1.759,16 | -1,52 | -0,09% | 1.757,77 | 1.759,85 | 1.752,16 | 0 |
19 Mar 2024 | 1.760,68 | 8,66 | 0,49% | 1.752,13 | 1.761,16 | 1.751,48 | 0 |
18 Mar 2024 | 1.752,02 | -3,25 | -0,19% | 1.757,29 | 1.758,60 | 1.748,37 | 0 |
15 Mar 2024 | 1.755,27 | 0,89 | 0,05% | 1.754,11 | 1.765,06 | 1.753,64 | 0 |
14 Mar 2024 | 1.754,38 | -4,06 | -0,23% | 1.763,47 | 1.767,84 | 1.752,54 | 0 |
13 Mar 2024 | 1.758,44 | 10,76 | 0,62% | 1.753,91 | 1.763,50 | 1.752,89 | 0 |
12 Mar 2024 | 1.747,68 | 13,72 | 0,79% | 1.740,69 | 1.748,91 | 1.733,01 | 0 |
11 Mar 2024 | 1.733,96 | -5,04 | -0,29% | 1.732,82 | 1.734,19 | 1.727,36 | 0 |
08 Mar 2024 | 1.739,00 | -2,57 | -0,15% | 1.742,29 | 1.743,81 | 1.737,78 | 0 |
07 Mar 2024 | 1.741,57 | 15,44 | 0,89% | 1.721,47 | 1.743,44 | 1.718,43 | 0 |
06 Mar 2024 | 1.726,13 | 5,88 | 0,34% | 1.718,82 | 1.729,25 | 1.718,82 | 0 |
05 Mar 2024 | 1.720,25 | -2,11 | -0,12% | 1.721,14 | 1.724,43 | 1.717,62 | 0 |
04 Mar 2024 | 1.722,36 | 1,90 | 0,11% | 1.723,48 | 1.723,48 | 1.717,98 | 0 |
01 Mar 2024 | 1.720,46 | 2,03 | 0,12% | 1.724,22 | 1.726,10 | 1.713,99 | 0 |
29 Fev 2024 | 1.718,43 | -0,66 | -0,04% | 1.721,87 | 1.725,26 | 1.718,43 | 0 |
28 Fev 2024 | 1.719,09 | -1,97 | -0,11% | 1.720,90 | 1.721,32 | 1.715,00 | 0 |
27 Fev 2024 | 1.721,06 | 6,36 | 0,37% | 1.714,41 | 1.722,37 | 1.712,80 | 0 |
26 Fev 2024 | 1.714,70 | -3,73 | -0,22% | 1.716,73 | 1.717,93 | 1.713,61 | 0 |
23 Fev 2024 | 1.718,43 | 5,61 | 0,33% | 1.713,34 | 1.720,40 | 1.711,74 | 0 |
22 Fev 2024 | 1.712,82 | 15,80 | 0,93% | 1.714,34 | 1.717,66 | 1.706,73 | 0 |
21 Fev 2024 | 1.697,02 | 5,23 | 0,31% | 1.692,20 | 1.697,71 | 1.689,44 | 0 |
20 Fev 2024 | 1.691,79 | 5,57 | 0,33% | 1.686,45 | 1.693,22 | 1.684,28 | 0 |
19 Fev 2024 | 1.686,22 | 0,00 | 0,00% | 1.686,22 | 1.686,22 | 1.686,22 | 0 |