Cotações Históricas SXLU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 39,107 | 0,44 | 1,15% | 39,088 | 39,107 | 39,059 | 600 |
13 Jun 2024 | 38,664 | -0,04 | -0,10% | 38,839 | 38,90 | 38,613 | 591 |
12 Jun 2024 | 38,702 | -0,63 | -1,61% | 39,222 | 39,354 | 38,69 | 35.621 |
11 Jun 2024 | 39,335 | 0,10 | 0,25% | 39,427 | 39,464 | 39,335 | 961 |
10 Jun 2024 | 39,238 | 0,31 | 0,79% | 38,958 | 39,238 | 38,958 | 433 |
07 Jun 2024 | 38,93 | -0,32 | -0,81% | 38,93 | 38,93 | 38,93 | 0 |
06 Jun 2024 | 39,248 | -0,35 | -0,89% | 39,305 | 39,305 | 39,248 | 520 |
05 Jun 2024 | 39,60 | 0,43 | 1,10% | 39,599 | 39,649 | 39,599 | 3.140 |
04 Jun 2024 | 39,171 | -0,37 | -0,93% | 39,502 | 39,608 | 39,171 | 1.599 |
03 Jun 2024 | 39,54 | -0,07 | -0,16% | 40,284 | 40,321 | 39,54 | 1.234 |
31 Mai 2024 | 39,605 | 0,39 | 1,01% | 39,56 | 39,605 | 39,411 | 400 |
30 Mai 2024 | 39,21 | -0,10 | -0,26% | 39,138 | 39,21 | 39,138 | 630 |
29 Mai 2024 | 39,312 | -0,07 | -0,19% | 39,312 | 39,312 | 39,312 | 0 |
28 Mai 2024 | 39,385 | -0,13 | -0,32% | 39,385 | 39,385 | 39,385 | 0 |
27 Mai 2024 | 39,51 | -0,05 | -0,13% | 39,47 | 39,51 | 39,47 | 217 |
24 Mai 2024 | 39,563 | 0,08 | 0,19% | 39,255 | 39,563 | 39,201 | 620 |
23 Mai 2024 | 39,488 | -0,63 | -1,57% | 39,95 | 39,95 | 39,488 | 2.825 |
22 Mai 2024 | 40,119 | 0,23 | 0,56% | 40,189 | 40,264 | 40,119 | 815 |
21 Mai 2024 | 39,894 | 0,03 | 0,07% | 39,894 | 39,894 | 39,894 | 0 |
20 Mai 2024 | 39,868 | 0,07 | 0,17% | 39,874 | 39,965 | 39,80 | 203 |
17 Mai 2024 | 39,80 | -0,18 | -0,46% | 39,894 | 39,948 | 39,80 | 206 |
16 Mai 2024 | 39,984 | -0,07 | -0,17% | 39,984 | 39,984 | 39,984 | 0 |
15 Mai 2024 | 40,051 | 0,58 | 1,47% | 39,60 | 40,051 | 39,60 | 1.992 |
14 Mai 2024 | 39,47 | -0,27 | -0,68% | 39,624 | 39,624 | 39,47 | 438 |
13 Mai 2024 | 39,739 | 0,02 | 0,04% | 39,681 | 39,739 | 39,645 | 1.690 |
10 Mai 2024 | 39,722 | 0,44 | 1,12% | 39,712 | 39,927 | 39,627 | 1.335 |
09 Mai 2024 | 39,282 | 0,55 | 1,43% | 39,198 | 39,282 | 39,154 | 1.240 |
08 Mai 2024 | 38,728 | 0,24 | 0,63% | 38,795 | 38,843 | 38,728 | 218 |
07 Mai 2024 | 38,487 | 0,38 | 1,00% | 38,313 | 38,552 | 38,313 | 912 |
06 Mai 2024 | 38,107 | 0,23 | 0,60% | 38,198 | 38,247 | 38,107 | 708 |
03 Mai 2024 | 37,878 | 0,13 | 0,33% | 37,87 | 38,103 | 37,87 | 19.871 |
02 Mai 2024 | 37,753 | 0,27 | 0,73% | 37,841 | 38,058 | 37,753 | 324 |
30 Abr 2024 | 37,478 | -0,05 | -0,13% | 37,531 | 37,652 | 37,442 | 976 |
29 Abr 2024 | 37,526 | 0,26 | 0,69% | 37,094 | 37,526 | 37,094 | 352 |
26 Abr 2024 | 37,268 | -0,08 | -0,22% | 37,422 | 37,422 | 37,225 | 96 |
25 Abr 2024 | 37,35 | 0,44 | 1,20% | 37,35 | 37,35 | 37,35 | 9 |
24 Abr 2024 | 36,906 | -0,21 | -0,58% | 37,172 | 37,205 | 36,906 | 2.665 |
23 Abr 2024 | 37,12 | 0,17 | 0,46% | 37,234 | 37,234 | 37,10 | 1.290 |
22 Abr 2024 | 36,95 | 0,57 | 1,56% | 36,812 | 36,95 | 36,812 | 2.089 |
19 Abr 2024 | 36,382 | 0,34 | 0,94% | 36,224 | 36,408 | 36,224 | 966 |
18 Abr 2024 | 36,042 | 0,60 | 1,70% | 36,042 | 36,14 | 36,033 | 7.562 |
17 Abr 2024 | 35,438 | -0,06 | -0,15% | 35,438 | 35,438 | 35,438 | 0 |
16 Abr 2024 | 35,493 | -1,05 | -2,88% | 35,867 | 35,911 | 35,33 | 2.363 |
15 Abr 2024 | 36,544 | 0,15 | 0,42% | 36,306 | 36,544 | 36,242 | 485 |
12 Abr 2024 | 36,391 | 0,34 | 0,95% | 36,297 | 36,60 | 36,297 | 5.505 |
11 Abr 2024 | 36,047 | 0,13 | 0,36% | 36,227 | 36,346 | 36,047 | 36.593 |
10 Abr 2024 | 35,916 | -0,33 | -0,91% | 36,491 | 36,491 | 35,916 | 5.192 |
09 Abr 2024 | 36,246 | 0,08 | 0,22% | 36,259 | 36,298 | 36,204 | 447 |
08 Abr 2024 | 36,165 | 0,20 | 0,57% | 35,972 | 36,165 | 35,972 | 494 |
05 Abr 2024 | 35,96 | 0,01 | 0,03% | 36,071 | 36,071 | 35,86 | 29.318 |
04 Abr 2024 | 35,95 | -0,44 | -1,21% | 36,104 | 36,104 | 35,95 | 674 |
03 Abr 2024 | 36,391 | -0,04 | -0,11% | 36,45 | 36,45 | 36,391 | 224 |
02 Abr 2024 | 36,432 | 0,08 | 0,23% | 36,546 | 36,546 | 36,30 | 447 |
28 Mar 2024 | 36,349 | 1,03 | 2,90% | 36,214 | 36,36 | 36,179 | 3.366 |
27 Mar 2024 | 35,324 | -0,20 | -0,56% | 35,292 | 35,324 | 35,292 | 922 |
26 Mar 2024 | 35,523 | 0,15 | 0,42% | 35,501 | 35,523 | 35,501 | 460 |
25 Mar 2024 | 35,373 | -0,14 | -0,40% | 35,373 | 35,373 | 35,353 | 518 |
22 Mar 2024 | 35,515 | 0,27 | 0,77% | 35,322 | 35,515 | 35,322 | 14.646 |
21 Mar 2024 | 35,245 | -0,05 | -0,14% | 35,156 | 35,245 | 35,156 | 460 |
20 Mar 2024 | 35,295 | 0,35 | 1,01% | 35,229 | 35,437 | 35,22 | 2.539 |
19 Mar 2024 | 34,943 | 0,26 | 0,76% | 34,98 | 34,98 | 34,933 | 920 |
18 Mar 2024 | 34,681 | 0,10 | 0,28% | 34,681 | 34,681 | 34,681 | 0 |