Cotações Históricas SG50N
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 1.695,56 | 15,35 | 0,91% | 1.713,28 | 1.713,71 | 1.693,97 | 0 |
28 Jun 2024 | 1.680,21 | -5,89 | -0,35% | 1.690,60 | 1.691,56 | 1.676,32 | 0 |
27 Jun 2024 | 1.686,10 | -5,91 | -0,35% | 1.696,17 | 1.698,25 | 1.684,62 | 0 |
26 Jun 2024 | 1.692,01 | -8,03 | -0,47% | 1.708,98 | 1.711,39 | 1.682,92 | 0 |
25 Jun 2024 | 1.700,04 | -5,94 | -0,35% | 1.698,92 | 1.703,59 | 1.694,19 | 0 |
24 Jun 2024 | 1.705,98 | 17,49 | 1,04% | 1.691,33 | 1.709,23 | 1.689,62 | 0 |
21 Jun 2024 | 1.688,49 | -11,03 | -0,65% | 1.695,89 | 1.698,73 | 1.683,29 | 0 |
20 Jun 2024 | 1.699,52 | 19,08 | 1,14% | 1.683,07 | 1.700,97 | 1.681,73 | 0 |
19 Jun 2024 | 1.680,44 | -8,04 | -0,48% | 1.689,34 | 1.689,93 | 1.679,54 | 0 |
18 Jun 2024 | 1.688,48 | 16,15 | 0,97% | 1.684,65 | 1.688,85 | 1.674,95 | 0 |
17 Jun 2024 | 1.672,33 | 7,80 | 0,47% | 1.672,68 | 1.679,87 | 1.660,27 | 0 |
14 Jun 2024 | 1.664,53 | -31,80 | -1,87% | 1.695,97 | 1.695,97 | 1.656,50 | 0 |
13 Jun 2024 | 1.696,33 | -30,30 | -1,75% | 1.724,24 | 1.724,80 | 1.693,65 | 0 |
12 Jun 2024 | 1.726,63 | 20,24 | 1,19% | 1.712,86 | 1.728,68 | 1.711,30 | 0 |
11 Jun 2024 | 1.706,39 | -33,08 | -1,90% | 1.728,88 | 1.730,29 | 1.698,10 | 0 |
10 Jun 2024 | 1.739,47 | 0,00 | 0,00% | 1.739,47 | 1.739,47 | 1.739,47 | 0 |
07 Jun 2024 | 1.739,47 | -8,03 | -0,46% | 1.749,36 | 1.749,36 | 1.729,13 | 0 |
06 Jun 2024 | 1.747,50 | 7,94 | 0,46% | 1.746,22 | 1.750,15 | 1.740,27 | 0 |
05 Jun 2024 | 1.739,56 | 15,92 | 0,92% | 1.735,96 | 1.745,14 | 1.730,49 | 0 |
04 Jun 2024 | 1.723,64 | -11,32 | -0,65% | 1.731,79 | 1.733,21 | 1.716,95 | 0 |
03 Jun 2024 | 1.734,96 | 6,84 | 0,40% | 1.742,83 | 1.744,15 | 1.733,07 | 0 |
31 Mai 2024 | 1.728,12 | 1,90 | 0,11% | 1.725,63 | 1.730,75 | 1.722,42 | 0 |
30 Mai 2024 | 1.726,22 | 9,13 | 0,53% | 1.715,75 | 1.727,21 | 1.714,08 | 0 |
29 Mai 2024 | 1.717,09 | -23,48 | -1,35% | 1.735,84 | 1.736,46 | 1.715,21 | 0 |
28 Mai 2024 | 1.740,57 | -8,32 | -0,48% | 1.751,58 | 1.753,70 | 1.736,00 | 0 |
27 Mai 2024 | 1.748,89 | 8,18 | 0,47% | 1.740,11 | 1.748,89 | 1.739,59 | 0 |
24 Mai 2024 | 1.740,71 | -1,74 | -0,10% | 1.729,43 | 1.742,55 | 1.726,56 | 0 |
23 Mai 2024 | 1.742,45 | 0,94 | 0,05% | 1.744,94 | 1.750,14 | 1.738,24 | 0 |
22 Mai 2024 | 1.741,51 | -4,73 | -0,27% | 1.746,20 | 1.746,20 | 1.737,37 | 0 |
21 Mai 2024 | 1.746,24 | -6,72 | -0,38% | 1.749,42 | 1.749,42 | 1.737,94 | 0 |
20 Mai 2024 | 1.752,96 | 4,82 | 0,28% | 1.750,31 | 1.755,46 | 1.749,94 | 0 |
17 Mai 2024 | 1.748,14 | -2,73 | -0,16% | 1.747,61 | 1.749,91 | 1.742,20 | 0 |
16 Mai 2024 | 1.750,87 | -7,71 | -0,44% | 1.758,63 | 1.759,32 | 1.749,16 | 0 |
15 Mai 2024 | 1.758,58 | 11,17 | 0,64% | 1.753,31 | 1.759,58 | 1.750,41 | 0 |
14 Mai 2024 | 1.747,41 | 0,00 | 0,00% | 1.747,41 | 1.747,41 | 1.747,41 | 0 |
13 Mai 2024 | 1.747,41 | -0,79 | -0,05% | 1.749,29 | 1.750,92 | 1.743,30 | 0 |
10 Mai 2024 | 1.748,20 | 11,37 | 0,65% | 1.745,66 | 1.753,77 | 1.744,95 | 0 |
09 Mai 2024 | 1.736,83 | 7,42 | 0,43% | 1.728,96 | 1.737,98 | 1.724,76 | 0 |
08 Mai 2024 | 1.729,41 | 8,60 | 0,50% | 1.725,24 | 1.732,31 | 1.725,04 | 0 |
07 Mai 2024 | 1.720,81 | 27,03 | 1,60% | 1.703,95 | 1.721,27 | 1.703,15 | 0 |
06 Mai 2024 | 1.693,78 | 10,50 | 0,62% | 1.686,71 | 1.699,24 | 1.685,01 | 0 |
03 Mai 2024 | 1.683,28 | 5,43 | 0,32% | 1.684,44 | 1.693,52 | 1.678,83 | 0 |
02 Mai 2024 | 1.677,85 | -4,07 | -0,24% | 1.679,91 | 1.683,59 | 1.676,46 | 0 |
30 Abr 2024 | 1.681,92 | -12,85 | -0,76% | 1.698,80 | 1.700,92 | 1.680,22 | 0 |
29 Abr 2024 | 1.694,77 | -1,92 | -0,11% | 1.703,64 | 1.705,03 | 1.694,77 | 0 |
26 Abr 2024 | 1.696,69 | 20,51 | 1,22% | 1.688,34 | 1.700,08 | 1.685,45 | 0 |
25 Abr 2024 | 1.676,18 | -8,83 | -0,52% | 1.684,19 | 1.686,93 | 1.663,77 | 0 |
24 Abr 2024 | 1.685,01 | -7,01 | -0,41% | 1.695,44 | 1.696,45 | 1.682,58 | 0 |
23 Abr 2024 | 1.692,02 | 21,10 | 1,26% | 1.681,33 | 1.693,00 | 1.679,07 | 0 |
22 Abr 2024 | 1.670,92 | 13,37 | 0,81% | 1.670,64 | 1.673,10 | 1.661,19 | 0 |
19 Abr 2024 | 1.657,55 | -0,92 | -0,06% | 1.648,11 | 1.659,06 | 1.642,63 | 0 |
18 Abr 2024 | 1.658,47 | 10,06 | 0,61% | 1.656,03 | 1.660,53 | 1.649,01 | 0 |
17 Abr 2024 | 1.648,41 | 5,03 | 0,31% | 1.641,70 | 1.662,12 | 1.641,70 | 0 |
16 Abr 2024 | 1.643,38 | -22,27 | -1,34% | 1.643,87 | 1.652,77 | 1.639,41 | 0 |
15 Abr 2024 | 1.665,65 | 2,82 | 0,17% | 1.669,11 | 1.680,02 | 1.662,65 | 0 |
12 Abr 2024 | 1.662,83 | 2,77 | 0,17% | 1.675,74 | 1.680,15 | 1.657,58 | 0 |
11 Abr 2024 | 1.660,06 | -10,18 | -0,61% | 1.670,11 | 1.674,87 | 1.651,04 | 0 |
10 Abr 2024 | 1.670,24 | -1,57 | -0,09% | 1.681,37 | 1.682,70 | 1.658,31 | 0 |
09 Abr 2024 | 1.671,81 | -11,09 | -0,66% | 1.679,85 | 1.683,34 | 1.669,52 | 0 |
08 Abr 2024 | 1.682,90 | 7,79 | 0,47% | 1.673,88 | 1.685,45 | 1.673,72 | 0 |
05 Abr 2024 | 1.675,11 | -19,37 | -1,14% | 1.675,74 | 1.677,69 | 1.667,89 | 0 |
04 Abr 2024 | 1.694,48 | 0,13 | 0,01% | 1.695,01 | 1.699,76 | 1.693,22 | 0 |
03 Abr 2024 | 1.694,35 | 7,33 | 0,43% | 1.690,24 | 1.696,05 | 1.689,31 | 0 |