Cotações Históricas SGSNE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2.959,62 | -8,75 | -0,29% | 2.970,14 | 2.984,59 | 2.952,73 | 0 |
27 Jun 2024 | 2.968,37 | -16,10 | -0,54% | 2.981,32 | 2.984,93 | 2.964,73 | 0 |
26 Jun 2024 | 2.984,47 | -15,53 | -0,52% | 3.001,00 | 3.014,75 | 2.970,49 | 0 |
25 Jun 2024 | 3.000,00 | -22,96 | -0,76% | 3.022,70 | 3.024,96 | 2.993,29 | 0 |
24 Jun 2024 | 3.022,96 | 46,72 | 1,57% | 2.979,80 | 3.025,73 | 2.979,40 | 0 |
21 Jun 2024 | 2.976,24 | -36,76 | -1,22% | 3.012,64 | 3.012,64 | 2.962,50 | 0 |
20 Jun 2024 | 3.013,00 | 41,61 | 1,40% | 2.971,81 | 3.013,00 | 2.971,81 | 0 |
19 Jun 2024 | 2.971,39 | -14,23 | -0,48% | 2.988,65 | 2.988,65 | 2.969,55 | 0 |
18 Jun 2024 | 2.985,62 | 34,01 | 1,15% | 2.956,19 | 2.988,71 | 2.956,19 | 0 |
17 Jun 2024 | 2.951,61 | 13,79 | 0,47% | 2.940,74 | 2.970,10 | 2.926,92 | 0 |
14 Jun 2024 | 2.937,82 | -45,05 | -1,51% | 2.983,06 | 2.983,06 | 2.913,63 | 0 |
13 Jun 2024 | 2.982,87 | -60,47 | -1,99% | 3.043,13 | 3.043,13 | 2.977,39 | 0 |
12 Jun 2024 | 3.043,34 | 35,70 | 1,19% | 3.009,05 | 3.048,37 | 3.009,05 | 0 |
11 Jun 2024 | 3.007,64 | -88,02 | -2,84% | 3.067,83 | 3.073,64 | 2.998,99 | 0 |
10 Jun 2024 | 3.095,66 | 0,00 | 0,00% | 3.095,66 | 3.095,66 | 3.095,66 | 0 |
07 Jun 2024 | 3.095,66 | -10,44 | -0,34% | 3.106,23 | 3.110,11 | 3.084,29 | 0 |
06 Jun 2024 | 3.106,10 | 22,86 | 0,74% | 3.085,20 | 3.108,32 | 3.081,18 | 0 |
05 Jun 2024 | 3.083,24 | 8,57 | 0,28% | 3.076,64 | 3.099,41 | 3.076,64 | 0 |
04 Jun 2024 | 3.074,67 | -37,93 | -1,22% | 3.111,65 | 3.111,79 | 3.060,78 | 0 |
03 Jun 2024 | 3.112,60 | 9,89 | 0,32% | 3.105,55 | 3.129,08 | 3.105,55 | 0 |
31 Mai 2024 | 3.102,71 | 7,82 | 0,25% | 3.096,93 | 3.107,17 | 3.093,99 | 0 |
30 Mai 2024 | 3.094,89 | 30,46 | 0,99% | 3.063,74 | 3.096,59 | 3.057,59 | 0 |
29 Mai 2024 | 3.064,43 | -39,18 | -1,26% | 3.107,13 | 3.107,13 | 3.056,89 | 0 |
28 Mai 2024 | 3.103,61 | -4,69 | -0,15% | 3.109,10 | 3.122,31 | 3.095,64 | 0 |
27 Mai 2024 | 3.108,30 | 7,38 | 0,24% | 3.106,90 | 3.108,30 | 3.096,39 | 0 |
24 Mai 2024 | 3.100,92 | -3,64 | -0,12% | 3.104,22 | 3.104,22 | 3.065,27 | 0 |
23 Mai 2024 | 3.104,56 | -7,17 | -0,23% | 3.111,75 | 3.119,05 | 3.099,84 | 0 |
22 Mai 2024 | 3.111,73 | -5,84 | -0,19% | 3.117,02 | 3.123,29 | 3.108,29 | 0 |
21 Mai 2024 | 3.117,57 | -10,79 | -0,34% | 3.130,86 | 3.130,86 | 3.096,07 | 0 |
20 Mai 2024 | 3.128,36 | -4,33 | -0,14% | 3.155,48 | 3.155,48 | 3.128,36 | 0 |
17 Mai 2024 | 3.132,69 | 21,08 | 0,68% | 3.111,82 | 3.133,52 | 3.109,40 | 0 |
16 Mai 2024 | 3.111,61 | -5,19 | -0,17% | 3.117,41 | 3.122,13 | 3.107,62 | 0 |
15 Mai 2024 | 3.116,80 | 53,15 | 1,73% | 3.086,69 | 3.119,96 | 3.086,69 | 0 |
14 Mai 2024 | 3.063,65 | 0,00 | 0,00% | 3.063,65 | 3.063,65 | 3.063,65 | 0 |
13 Mai 2024 | 3.063,65 | 3,18 | 0,10% | 3.067,32 | 3.067,32 | 3.052,18 | 0 |
10 Mai 2024 | 3.060,47 | 21,01 | 0,69% | 3.041,15 | 3.066,80 | 3.041,15 | 0 |
09 Mai 2024 | 3.039,46 | 2,79 | 0,09% | 3.037,32 | 3.043,20 | 3.023,73 | 0 |
08 Mai 2024 | 3.036,67 | -1,57 | -0,05% | 3.038,45 | 3.052,20 | 3.028,63 | 0 |
07 Mai 2024 | 3.038,24 | 42,04 | 1,40% | 2.997,09 | 3.038,88 | 2.997,09 | 0 |
06 Mai 2024 | 2.996,20 | 30,81 | 1,04% | 2.968,48 | 3.000,12 | 2.968,48 | 0 |
03 Mai 2024 | 2.965,39 | -10,48 | -0,35% | 2.981,25 | 2.994,13 | 2.960,80 | 0 |
02 Mai 2024 | 2.975,87 | 20,42 | 0,69% | 2.956,47 | 2.988,60 | 2.956,47 | 0 |
30 Abr 2024 | 2.955,45 | -7,11 | -0,24% | 2.962,51 | 2.968,56 | 2.952,62 | 0 |
29 Abr 2024 | 2.962,56 | 15,13 | 0,51% | 2.951,90 | 2.970,01 | 2.951,90 | 0 |
26 Abr 2024 | 2.947,43 | 34,96 | 1,20% | 2.918,40 | 2.954,48 | 2.918,40 | 0 |
25 Abr 2024 | 2.912,47 | -11,52 | -0,39% | 2.923,90 | 2.938,06 | 2.899,48 | 0 |
24 Abr 2024 | 2.923,99 | -24,88 | -0,84% | 2.951,64 | 2.955,69 | 2.919,06 | 0 |
23 Abr 2024 | 2.948,87 | 46,79 | 1,61% | 2.902,70 | 2.950,53 | 2.902,70 | 0 |
22 Abr 2024 | 2.902,08 | 38,45 | 1,34% | 2.868,82 | 2.904,84 | 2.868,82 | 0 |
19 Abr 2024 | 2.863,63 | -1,91 | -0,07% | 2.860,54 | 2.864,66 | 2.829,55 | 0 |
18 Abr 2024 | 2.865,54 | 41,02 | 1,45% | 2.826,90 | 2.866,55 | 2.826,90 | 0 |
17 Abr 2024 | 2.824,52 | 18,81 | 0,67% | 2.805,38 | 2.845,20 | 2.805,38 | 0 |
16 Abr 2024 | 2.805,71 | -39,07 | -1,37% | 2.841,03 | 2.841,03 | 2.797,94 | 0 |
15 Abr 2024 | 2.844,78 | 2,43 | 0,09% | 2.843,00 | 2.869,61 | 2.841,62 | 0 |
12 Abr 2024 | 2.842,35 | 3,17 | 0,11% | 2.842,34 | 2.872,78 | 2.834,63 | 0 |
11 Abr 2024 | 2.839,18 | -25,47 | -0,89% | 2.865,41 | 2.866,81 | 2.821,40 | 0 |
10 Abr 2024 | 2.864,65 | -2,78 | -0,10% | 2.870,40 | 2.884,95 | 2.841,64 | 0 |
09 Abr 2024 | 2.867,43 | -17,07 | -0,59% | 2.884,02 | 2.884,56 | 2.863,16 | 0 |
08 Abr 2024 | 2.884,50 | 23,90 | 0,84% | 2.863,42 | 2.886,17 | 2.859,54 | 0 |
05 Abr 2024 | 2.860,60 | -35,79 | -1,24% | 2.889,20 | 2.889,20 | 2.847,85 | 0 |
04 Abr 2024 | 2.896,39 | 5,67 | 0,20% | 2.891,63 | 2.908,27 | 2.891,63 | 0 |
03 Abr 2024 | 2.890,72 | 8,44 | 0,29% | 2.882,28 | 2.892,87 | 2.877,73 | 0 |
02 Abr 2024 | 2.882,28 | -23,14 | -0,80% | 2.905,44 | 2.915,05 | 2.880,07 | 0 |