Cotações Históricas SUJP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 6,5843 | -0,01 | -0,18% | 6,5843 | 6,5843 | 6,5843 | 0 |
04 Jul 2024 | 6,5962 | 0,05 | 0,83% | 6,5962 | 6,5962 | 6,5962 | 0 |
03 Jul 2024 | 6,5422 | 0,02 | 0,37% | 6,5422 | 6,5422 | 6,5422 | 0 |
02 Jul 2024 | 6,5183 | 0,06 | 0,88% | 6,5183 | 6,5183 | 6,5183 | 0 |
01 Jul 2024 | 6,4617 | -0,01 | -0,12% | 6,4617 | 6,4617 | 6,4617 | 0 |
28 Jun 2024 | 6,4696 | 0,01 | 0,14% | 6,4696 | 6,4696 | 6,4696 | 0 |
27 Jun 2024 | 6,4608 | 0,02 | 0,34% | 6,4608 | 6,4608 | 6,4608 | 0 |
26 Jun 2024 | 6,4392 | -0,01 | -0,21% | 6,4794 | 6,4874 | 6,4392 | 5.445 |
25 Jun 2024 | 6,4528 | 0,11 | 1,72% | 6,4528 | 6,4528 | 6,4528 | 0 |
24 Jun 2024 | 6,3435 | -0,01 | -0,11% | 6,3435 | 6,3435 | 6,3435 | 0 |
21 Jun 2024 | 6,3503 | -0,03 | -0,41% | 6,3503 | 6,3503 | 6,3503 | 0 |
20 Jun 2024 | 6,3763 | -0,01 | -0,19% | 6,3763 | 6,3763 | 6,3763 | 0 |
19 Jun 2024 | 6,3882 | 0,04 | 0,71% | 6,3882 | 6,3882 | 6,3882 | 0 |
18 Jun 2024 | 6,3432 | -0,01 | -0,16% | 6,3432 | 6,3432 | 6,3432 | 0 |
17 Jun 2024 | 6,3536 | -0,08 | -1,20% | 6,3536 | 6,3536 | 6,3536 | 0 |
14 Jun 2024 | 6,4309 | 0,02 | 0,24% | 6,4198 | 6,4309 | 6,4198 | 4.369 |
13 Jun 2024 | 6,4155 | -0,06 | -0,87% | 6,4155 | 6,4155 | 6,4155 | 0 |
12 Jun 2024 | 6,4717 | -0,03 | -0,44% | 6,4717 | 6,4717 | 6,4717 | 0 |
11 Jun 2024 | 6,5005 | -0,02 | -0,30% | 6,5005 | 6,5005 | 6,5005 | 0 |
10 Jun 2024 | 6,5198 | 0,06 | 0,98% | 6,5198 | 6,5198 | 6,5198 | 0 |
07 Jun 2024 | 6,4568 | 0,00 | -0,01% | 6,4568 | 6,4568 | 6,4568 | 0 |
06 Jun 2024 | 6,4575 | 0,05 | 0,79% | 6,4462 | 6,4575 | 6,4462 | 1 |
05 Jun 2024 | 6,4067 | -0,03 | -0,50% | 6,4067 | 6,4067 | 6,4067 | 0 |
04 Jun 2024 | 6,4392 | 0,01 | 0,08% | 6,4392 | 6,4392 | 6,4392 | 0 |
03 Jun 2024 | 6,4339 | 0,07 | 1,11% | 6,4339 | 6,4339 | 6,4339 | 0 |
31 Mai 2024 | 6,3635 | 0,08 | 1,25% | 6,3635 | 6,3635 | 6,3635 | 0 |
30 Mai 2024 | 6,2852 | 0,04 | 0,58% | 6,2852 | 6,2852 | 6,2852 | 0 |
29 Mai 2024 | 6,2492 | -0,08 | -1,23% | 6,2703 | 6,2703 | 6,2492 | 16.556 |
28 Mai 2024 | 6,3273 | -0,04 | -0,56% | 6,3361 | 6,3361 | 6,3273 | 70 |
27 Mai 2024 | 6,3629 | 0,05 | 0,83% | 6,3629 | 6,3629 | 6,3629 | 0 |
24 Mai 2024 | 6,3105 | -0,03 | -0,54% | 6,3105 | 6,3105 | 6,3105 | 16 |
23 Mai 2024 | 6,3447 | 0,06 | 1,03% | 6,3447 | 6,3447 | 6,3447 | 0 |
22 Mai 2024 | 6,2799 | -0,04 | -0,67% | 6,2799 | 6,2799 | 6,2799 | 0 |
21 Mai 2024 | 6,3222 | -0,06 | -1,00% | 6,3222 | 6,3222 | 6,3222 | 0 |
20 Mai 2024 | 6,386 | 0,05 | 0,73% | 6,3862 | 6,3862 | 6,3793 | 33.036 |
17 Mai 2024 | 6,34 | -0,02 | -0,39% | 6,3375 | 6,34 | 6,3348 | 3.942 |
16 Mai 2024 | 6,3647 | 0,06 | 0,94% | 6,3647 | 6,3647 | 6,3647 | 0 |
15 Mai 2024 | 6,3053 | 0,00 | 0,07% | 6,3045 | 6,3053 | 6,3045 | 1.200 |
14 Mai 2024 | 6,301 | -0,01 | -0,23% | 6,294 | 6,301 | 6,294 | 191 |
13 Mai 2024 | 6,3155 | -0,02 | -0,39% | 6,3155 | 6,3155 | 6,3155 | 0 |
10 Mai 2024 | 6,34 | 0,06 | 0,89% | 6,3577 | 6,3709 | 6,34 | 1.568 |
09 Mai 2024 | 6,2841 | -0,02 | -0,27% | 6,2841 | 6,2841 | 6,2841 | 0 |
08 Mai 2024 | 6,301 | -0,10 | -1,52% | 6,301 | 6,301 | 6,301 | 0 |
07 Mai 2024 | 6,398 | -0,06 | -0,86% | 6,4318 | 6,4318 | 6,3979 | 20.000 |
06 Mai 2024 | 6,4537 | 0,04 | 0,55% | 6,4645 | 6,4645 | 6,4537 | 16 |
03 Mai 2024 | 6,4181 | 0,03 | 0,43% | 6,4065 | 6,4181 | 6,3854 | 738 |
02 Mai 2024 | 6,3907 | 0,08 | 1,34% | 6,3836 | 6,3907 | 6,3757 | 612 |
30 Abr 2024 | 6,3063 | -0,08 | -1,20% | 6,3801 | 6,3816 | 6,3063 | 36.949 |
29 Abr 2024 | 6,383 | 0,12 | 1,93% | 6,3467 | 6,383 | 6,3467 | 408 |
26 Abr 2024 | 6,262 | 0,06 | 0,96% | 6,2723 | 6,2853 | 6,262 | 2.415 |
25 Abr 2024 | 6,2027 | -0,15 | -2,40% | 6,2357 | 6,2357 | 6,2027 | 64.611 |
24 Abr 2024 | 6,3551 | 0,08 | 1,21% | 6,3551 | 6,3551 | 6,3551 | 0 |
23 Abr 2024 | 6,2793 | 0,02 | 0,36% | 6,2749 | 6,2793 | 6,2749 | 208 |
22 Abr 2024 | 6,2569 | 0,06 | 1,01% | 6,2557 | 6,2569 | 6,2557 | 748 |
19 Abr 2024 | 6,1946 | -0,08 | -1,23% | 6,1946 | 6,1946 | 6,1946 | 0 |
18 Abr 2024 | 6,2715 | 0,02 | 0,36% | 6,2713 | 6,2715 | 6,2458 | 31.513 |
17 Abr 2024 | 6,249 | -0,09 | -1,49% | 6,249 | 6,249 | 6,249 | 0 |
16 Abr 2024 | 6,3437 | -0,12 | -1,83% | 6,3463 | 6,3463 | 6,3386 | 852 |
15 Abr 2024 | 6,4621 | 0,01 | 0,10% | 6,4621 | 6,4621 | 6,4621 | 0 |
12 Abr 2024 | 6,4556 | 0,04 | 0,56% | 6,4905 | 6,4905 | 6,4556 | 16.330 |
11 Abr 2024 | 6,4199 | -0,01 | -0,13% | 6,4408 | 6,4408 | 6,4199 | 16.261 |
10 Abr 2024 | 6,4284 | -0,03 | -0,46% | 6,4284 | 6,4284 | 6,4284 | 0 |
09 Abr 2024 | 6,4582 | 0,01 | 0,13% | 6,4697 | 6,4697 | 6,4582 | 202 |