Cotações Históricas SGSGE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 3.334,94 | -18,08 | -0,54% | 3.349,49 | 3.353,54 | 3.330,85 | 0 |
26 Jun 2024 | 3.353,02 | -17,46 | -0,52% | 3.371,60 | 3.387,05 | 3.337,32 | 0 |
25 Jun 2024 | 3.370,48 | -25,79 | -0,76% | 3.395,98 | 3.398,52 | 3.362,94 | 0 |
24 Jun 2024 | 3.396,27 | 54,34 | 1,63% | 3.347,81 | 3.399,38 | 3.347,36 | 0 |
21 Jun 2024 | 3.341,93 | -41,28 | -1,22% | 3.382,80 | 3.382,80 | 3.326,50 | 0 |
20 Jun 2024 | 3.383,21 | 46,73 | 1,40% | 3.336,95 | 3.383,21 | 3.336,95 | 0 |
19 Jun 2024 | 3.336,48 | -15,02 | -0,45% | 3.355,86 | 3.355,86 | 3.334,41 | 0 |
18 Jun 2024 | 3.351,50 | 38,66 | 1,17% | 3.318,47 | 3.354,97 | 3.318,47 | 0 |
17 Jun 2024 | 3.312,84 | 15,48 | 0,47% | 3.300,64 | 3.333,59 | 3.285,12 | 0 |
14 Jun 2024 | 3.297,36 | -50,56 | -1,51% | 3.348,14 | 3.348,14 | 3.270,20 | 0 |
13 Jun 2024 | 3.347,92 | -67,88 | -1,99% | 3.415,55 | 3.415,55 | 3.341,77 | 0 |
12 Jun 2024 | 3.415,80 | 40,08 | 1,19% | 3.377,30 | 3.421,44 | 3.377,30 | 0 |
11 Jun 2024 | 3.375,72 | -98,80 | -2,84% | 3.443,28 | 3.449,80 | 3.366,01 | 0 |
10 Jun 2024 | 3.474,52 | 0,00 | 0,00% | 3.474,52 | 3.474,52 | 3.474,52 | 0 |
07 Jun 2024 | 3.474,52 | -11,57 | -0,33% | 3.486,38 | 3.490,73 | 3.461,76 | 0 |
06 Jun 2024 | 3.486,09 | 25,65 | 0,74% | 3.462,63 | 3.488,59 | 3.458,13 | 0 |
05 Jun 2024 | 3.460,44 | 9,62 | 0,28% | 3.453,03 | 3.478,58 | 3.453,03 | 0 |
04 Jun 2024 | 3.450,82 | -42,57 | -1,22% | 3.492,33 | 3.492,48 | 3.435,23 | 0 |
03 Jun 2024 | 3.493,39 | 11,10 | 0,32% | 3.485,48 | 3.511,89 | 3.485,48 | 0 |
31 Mai 2024 | 3.482,29 | 9,18 | 0,26% | 3.475,80 | 3.487,29 | 3.472,50 | 0 |
30 Mai 2024 | 3.473,11 | 34,19 | 0,99% | 3.438,15 | 3.475,02 | 3.431,24 | 0 |
29 Mai 2024 | 3.438,92 | -42,67 | -1,23% | 3.486,82 | 3.486,82 | 3.430,46 | 0 |
28 Mai 2024 | 3.481,59 | -5,26 | -0,15% | 3.487,75 | 3.502,57 | 3.472,65 | 0 |
27 Mai 2024 | 3.486,85 | 10,18 | 0,29% | 3.485,28 | 3.486,85 | 3.473,51 | 0 |
24 Mai 2024 | 3.476,67 | -3,50 | -0,10% | 3.480,37 | 3.480,37 | 3.436,71 | 0 |
23 Mai 2024 | 3.480,17 | -8,04 | -0,23% | 3.488,24 | 3.496,42 | 3.474,89 | 0 |
22 Mai 2024 | 3.488,21 | -6,55 | -0,19% | 3.494,15 | 3.501,17 | 3.484,36 | 0 |
21 Mai 2024 | 3.494,76 | -10,92 | -0,31% | 3.509,65 | 3.509,65 | 3.470,67 | 0 |
20 Mai 2024 | 3.505,68 | 3,20 | 0,09% | 3.536,00 | 3.536,00 | 3.505,68 | 0 |
17 Mai 2024 | 3.502,48 | 24,76 | 0,71% | 3.479,16 | 3.503,41 | 3.476,46 | 0 |
16 Mai 2024 | 3.477,72 | -5,80 | -0,17% | 3.484,19 | 3.489,48 | 3.473,26 | 0 |
15 Mai 2024 | 3.483,52 | 59,41 | 1,74% | 3.449,86 | 3.487,05 | 3.449,86 | 0 |
14 Mai 2024 | 3.424,11 | 0,00 | 0,00% | 3.424,11 | 3.424,11 | 3.424,11 | 0 |
13 Mai 2024 | 3.424,11 | 6,46 | 0,19% | 3.428,21 | 3.428,21 | 3.411,31 | 0 |
10 Mai 2024 | 3.417,65 | 23,56 | 0,69% | 3.396,07 | 3.424,71 | 3.396,07 | 0 |
09 Mai 2024 | 3.394,09 | 3,68 | 0,11% | 3.391,70 | 3.398,26 | 3.376,52 | 0 |
08 Mai 2024 | 3.390,41 | -1,74 | -0,05% | 3.392,39 | 3.407,74 | 3.381,43 | 0 |
07 Mai 2024 | 3.392,15 | 46,93 | 1,40% | 3.346,22 | 3.392,87 | 3.346,22 | 0 |
06 Mai 2024 | 3.345,22 | 34,72 | 1,05% | 3.314,27 | 3.349,60 | 3.314,27 | 0 |
03 Mai 2024 | 3.310,50 | -11,09 | -0,33% | 3.328,20 | 3.342,57 | 3.305,37 | 0 |
02 Mai 2024 | 3.321,59 | 22,80 | 0,69% | 3.299,93 | 3.335,79 | 3.299,93 | 0 |
30 Abr 2024 | 3.298,79 | -6,95 | -0,21% | 3.306,66 | 3.313,42 | 3.295,63 | 0 |
29 Abr 2024 | 3.305,74 | 17,39 | 0,53% | 3.293,85 | 3.314,05 | 3.293,85 | 0 |
26 Abr 2024 | 3.288,35 | 39,64 | 1,22% | 3.255,96 | 3.296,21 | 3.255,96 | 0 |
25 Abr 2024 | 3.248,71 | -12,85 | -0,39% | 3.261,45 | 3.277,25 | 3.234,22 | 0 |
24 Abr 2024 | 3.261,56 | -27,26 | -0,83% | 3.292,40 | 3.296,91 | 3.256,06 | 0 |
23 Abr 2024 | 3.288,82 | 52,18 | 1,61% | 3.237,33 | 3.290,67 | 3.237,33 | 0 |
22 Abr 2024 | 3.236,64 | 44,50 | 1,39% | 3.199,56 | 3.239,71 | 3.199,56 | 0 |
19 Abr 2024 | 3.192,14 | -2,14 | -0,07% | 3.188,70 | 3.193,29 | 3.154,16 | 0 |
18 Abr 2024 | 3.194,28 | 45,73 | 1,45% | 3.151,20 | 3.195,40 | 3.151,20 | 0 |
17 Abr 2024 | 3.148,55 | 20,97 | 0,67% | 3.127,22 | 3.171,60 | 3.127,22 | 0 |
16 Abr 2024 | 3.127,58 | -43,30 | -1,37% | 3.166,95 | 3.166,95 | 3.118,93 | 0 |
15 Abr 2024 | 3.170,88 | 2,72 | 0,09% | 3.168,89 | 3.198,56 | 3.167,35 | 0 |
12 Abr 2024 | 3.168,16 | 3,52 | 0,11% | 3.168,15 | 3.202,09 | 3.159,57 | 0 |
11 Abr 2024 | 3.164,64 | -27,80 | -0,87% | 3.193,87 | 3.195,43 | 3.144,82 | 0 |
10 Abr 2024 | 3.192,44 | -3,09 | -0,10% | 3.198,84 | 3.215,06 | 3.166,79 | 0 |
09 Abr 2024 | 3.195,53 | -19,03 | -0,59% | 3.214,02 | 3.214,62 | 3.190,78 | 0 |
08 Abr 2024 | 3.214,56 | 27,37 | 0,86% | 3.191,07 | 3.216,41 | 3.186,74 | 0 |
05 Abr 2024 | 3.187,19 | -39,88 | -1,24% | 3.219,06 | 3.219,06 | 3.172,98 | 0 |
04 Abr 2024 | 3.227,07 | 6,32 | 0,20% | 3.221,77 | 3.240,31 | 3.221,77 | 0 |
03 Abr 2024 | 3.220,75 | 9,41 | 0,29% | 3.211,35 | 3.223,14 | 3.206,28 | 0 |
02 Abr 2024 | 3.211,34 | -25,75 | -0,80% | 3.237,15 | 3.247,86 | 3.208,88 | 0 |