Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas SGSPE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | 2.072,83 | 28,63 | 1,40% | 2.044,49 | 2.072,83 | 2.044,49 | 0 |
| 19 Jun 2024 | 2.044,20 | -11,55 | -0,56% | 2.056,09 | 2.056,09 | 2.042,93 | 0 |
| 18 Jun 2024 | 2.055,75 | 22,13 | 1,09% | 2.035,48 | 2.057,89 | 2.035,48 | 0 |
| 17 Jun 2024 | 2.033,62 | 9,51 | 0,47% | 2.026,13 | 2.046,36 | 2.016,60 | 0 |
| 14 Jun 2024 | 2.024,11 | -32,22 | -1,57% | 2.055,30 | 2.055,30 | 2.007,44 | 0 |
| 13 Jun 2024 | 2.056,33 | -41,69 | -1,99% | 2.097,88 | 2.097,88 | 2.052,56 | 0 |
| 12 Jun 2024 | 2.098,02 | 24,61 | 1,19% | 2.074,38 | 2.101,49 | 2.074,38 | 0 |
| 11 Jun 2024 | 2.073,41 | -60,68 | -2,84% | 2.114,90 | 2.118,91 | 2.067,45 | 0 |
| 10 Jun 2024 | 2.134,09 | 0,00 | 0,00% | 2.134,09 | 2.134,09 | 2.134,09 | 0 |
| 07 Jun 2024 | 2.134,09 | -7,45 | -0,35% | 2.141,38 | 2.144,05 | 2.126,25 | 0 |
| 06 Jun 2024 | 2.141,54 | 15,76 | 0,74% | 2.127,13 | 2.143,07 | 2.124,36 | 0 |
| 05 Jun 2024 | 2.125,78 | 5,91 | 0,28% | 2.121,23 | 2.136,93 | 2.121,23 | 0 |
| 04 Jun 2024 | 2.119,87 | -26,15 | -1,22% | 2.145,37 | 2.145,46 | 2.110,29 | 0 |
| 03 Jun 2024 | 2.146,02 | 6,82 | 0,32% | 2.141,16 | 2.157,39 | 2.141,16 | 0 |
| 31 Mai 2024 | 2.139,20 | 3,96 | 0,19% | 2.135,21 | 2.142,28 | 2.133,19 | 0 |
| 30 Mai 2024 | 2.135,24 | 21,02 | 0,99% | 2.113,75 | 2.136,41 | 2.109,50 | 0 |
| 29 Mai 2024 | 2.114,22 | -29,42 | -1,37% | 2.143,71 | 2.143,71 | 2.109,01 | 0 |
| 28 Mai 2024 | 2.143,64 | -3,24 | -0,15% | 2.147,43 | 2.156,56 | 2.138,14 | 0 |
| 27 Mai 2024 | 2.146,88 | 1,84 | 0,09% | 2.145,91 | 2.146,88 | 2.138,65 | 0 |
| 24 Mai 2024 | 2.145,04 | -3,52 | -0,16% | 2.147,33 | 2.147,33 | 2.120,37 | 0 |
| 23 Mai 2024 | 2.148,56 | -4,96 | -0,23% | 2.153,53 | 2.158,59 | 2.145,29 | 0 |
| 22 Mai 2024 | 2.153,52 | -4,04 | -0,19% | 2.157,18 | 2.161,52 | 2.151,14 | 0 |
| 21 Mai 2024 | 2.157,56 | -9,66 | -0,45% | 2.166,77 | 2.166,77 | 2.142,67 | 0 |
| 20 Mai 2024 | 2.167,22 | -17,45 | -0,80% | 2.186,14 | 2.186,14 | 2.167,22 | 0 |
| 17 Mai 2024 | 2.184,67 | 12,51 | 0,58% | 2.170,10 | 2.185,25 | 2.168,42 | 0 |
| 16 Mai 2024 | 2.172,16 | -3,62 | -0,17% | 2.176,20 | 2.179,50 | 2.169,37 | 0 |
| 15 Mai 2024 | 2.175,78 | 37,11 | 1,74% | 2.154,75 | 2.177,98 | 2.154,75 | 0 |
| 14 Mai 2024 | 2.138,67 | 0,00 | 0,00% | 2.138,67 | 2.138,67 | 2.138,67 | 0 |
| 13 Mai 2024 | 2.138,67 | -2,03 | -0,09% | 2.141,24 | 2.141,24 | 2.130,65 | 0 |
| 10 Mai 2024 | 2.140,70 | 14,35 | 0,67% | 2.127,19 | 2.145,13 | 2.127,19 | 0 |
| 09 Mai 2024 | 2.126,35 | 1,28 | 0,06% | 2.124,86 | 2.128,97 | 2.115,34 | 0 |
| 08 Mai 2024 | 2.125,07 | -1,09 | -0,05% | 2.126,31 | 2.135,93 | 2.119,44 | 0 |
| 07 Mai 2024 | 2.126,16 | 29,41 | 1,40% | 2.097,37 | 2.126,61 | 2.097,37 | 0 |
| 06 Mai 2024 | 2.096,75 | 20,96 | 1,01% | 2.077,34 | 2.099,49 | 2.077,34 | 0 |
| 03 Mai 2024 | 2.075,79 | -8,50 | -0,41% | 2.086,90 | 2.095,92 | 2.072,58 | 0 |
| 02 Mai 2024 | 2.084,29 | 13,78 | 0,67% | 2.070,70 | 2.093,21 | 2.070,70 | 0 |
| 30 Abr 2024 | 2.070,51 | -6,84 | -0,33% | 2.075,46 | 2.079,70 | 2.068,53 | 0 |
| 29 Abr 2024 | 2.077,35 | 9,46 | 0,46% | 2.069,87 | 2.082,57 | 2.069,87 | 0 |
| 26 Abr 2024 | 2.067,89 | 23,41 | 1,15% | 2.047,51 | 2.072,84 | 2.047,51 | 0 |
| 25 Abr 2024 | 2.044,48 | -8,08 | -0,39% | 2.052,50 | 2.062,44 | 2.035,36 | 0 |
| 24 Abr 2024 | 2.052,56 | -19,21 | -0,93% | 2.071,99 | 2.074,83 | 2.049,10 | 0 |
| 23 Abr 2024 | 2.071,77 | 32,87 | 1,61% | 2.039,34 | 2.072,94 | 2.039,34 | 0 |
| 22 Abr 2024 | 2.038,90 | 24,13 | 1,20% | 2.015,50 | 2.040,84 | 2.015,50 | 0 |
| 19 Abr 2024 | 2.014,77 | -1,35 | -0,07% | 2.012,60 | 2.015,50 | 1.990,80 | 0 |
| 18 Abr 2024 | 2.016,12 | 28,86 | 1,45% | 1.988,93 | 2.016,83 | 1.988,93 | 0 |
| 17 Abr 2024 | 1.987,26 | 13,24 | 0,67% | 1.973,80 | 2.001,81 | 1.973,80 | 0 |
| 16 Abr 2024 | 1.974,02 | -28,19 | -1,41% | 1.998,88 | 1.998,88 | 1.968,56 | 0 |
| 15 Abr 2024 | 2.002,21 | 1,72 | 0,09% | 2.000,95 | 2.019,68 | 1.999,98 | 0 |
| 12 Abr 2024 | 2.000,49 | 2,22 | 0,11% | 2.000,49 | 2.021,91 | 1.995,06 | 0 |
| 11 Abr 2024 | 1.998,27 | -18,96 | -0,94% | 2.016,73 | 2.017,72 | 1.985,75 | 0 |
| 10 Abr 2024 | 2.017,23 | -1,96 | -0,10% | 2.021,28 | 2.031,53 | 2.001,03 | 0 |
| 09 Abr 2024 | 2.019,19 | -12,02 | -0,59% | 2.030,87 | 2.031,25 | 2.016,18 | 0 |
| 08 Abr 2024 | 2.031,21 | 14,87 | 0,74% | 2.016,35 | 2.032,38 | 2.013,61 | 0 |
| 05 Abr 2024 | 2.016,34 | -25,23 | -1,24% | 2.036,50 | 2.036,50 | 2.007,35 | 0 |
| 04 Abr 2024 | 2.041,57 | 4,00 | 0,20% | 2.038,22 | 2.049,95 | 2.038,22 | 0 |
| 03 Abr 2024 | 2.037,57 | 5,95 | 0,29% | 2.031,62 | 2.039,09 | 2.028,42 | 0 |
| 02 Abr 2024 | 2.031,62 | -16,37 | -0,80% | 2.047,95 | 2.054,72 | 2.030,07 | 0 |
| 28 Mar 2024 | 2.047,99 | 5,56 | 0,27% | 2.043,10 | 2.050,75 | 2.038,63 | 0 |
| 27 Mar 2024 | 2.042,43 | 9,93 | 0,49% | 2.033,98 | 2.046,75 | 2.033,36 | 0 |
| 26 Mar 2024 | 2.032,50 | 9,54 | 0,47% | 2.022,69 | 2.033,05 | 2.022,59 | 0 |
| 25 Mar 2024 | 2.022,96 | 2,82 | 0,14% | 2.019,60 | 2.025,25 | 2.015,94 | 0 |
