Cotações Históricas SXLY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 48,831 | 0,11 | 0,22% | 48,956 | 48,956 | 48,831 | 170 |
13 Jun 2024 | 48,723 | 0,45 | 0,94% | 48,723 | 48,723 | 48,723 | 0 |
12 Jun 2024 | 48,268 | 0,03 | 0,06% | 48,268 | 48,268 | 48,268 | 0 |
11 Jun 2024 | 48,241 | 0,42 | 0,88% | 48,276 | 48,276 | 48,241 | 128 |
10 Jun 2024 | 47,818 | 0,00 | 0,00% | 47,818 | 47,818 | 47,818 | 0 |
07 Jun 2024 | 47,818 | 0,26 | 0,54% | 47,859 | 47,859 | 47,818 | 170 |
06 Jun 2024 | 47,559 | 0,24 | 0,51% | 47,564 | 47,564 | 47,559 | 170 |
05 Jun 2024 | 47,32 | 0,28 | 0,60% | 47,327 | 47,439 | 47,296 | 150 |
04 Jun 2024 | 47,037 | -0,38 | -0,81% | 47,037 | 47,037 | 47,037 | 0 |
03 Jun 2024 | 47,42 | 0,21 | 0,45% | 47,474 | 47,474 | 47,397 | 4.450 |
31 Mai 2024 | 47,206 | 0,29 | 0,61% | 47,206 | 47,206 | 47,206 | 0 |
30 Mai 2024 | 46,918 | 0,18 | 0,39% | 46,831 | 46,918 | 46,831 | 170 |
29 Mai 2024 | 46,736 | -0,32 | -0,68% | 46,825 | 46,84 | 46,736 | 449 |
28 Mai 2024 | 47,058 | 0,06 | 0,12% | 47,137 | 47,19 | 47,058 | 1.190 |
27 Mai 2024 | 47,001 | -0,09 | -0,18% | 47,168 | 47,168 | 47,001 | 362 |
24 Mai 2024 | 47,087 | -0,34 | -0,72% | 47,087 | 47,087 | 47,087 | 0 |
23 Mai 2024 | 47,427 | -0,47 | -0,97% | 47,725 | 47,725 | 47,427 | 340 |
22 Mai 2024 | 47,892 | 0,27 | 0,56% | 47,889 | 47,892 | 47,889 | 119 |
21 Mai 2024 | 47,624 | -0,37 | -0,77% | 47,67 | 47,67 | 47,624 | 52 |
20 Mai 2024 | 47,993 | 0,15 | 0,31% | 47,993 | 47,993 | 47,993 | 0 |
17 Mai 2024 | 47,844 | -0,31 | -0,64% | 47,844 | 47,844 | 47,844 | 0 |
16 Mai 2024 | 48,15 | -0,08 | -0,17% | 48,095 | 48,15 | 48,095 | 41 |
15 Mai 2024 | 48,232 | 0,12 | 0,24% | 48,232 | 48,232 | 48,232 | 0 |
14 Mai 2024 | 48,117 | -0,21 | -0,44% | 48,155 | 48,155 | 48,117 | 170 |
13 Mai 2024 | 48,331 | -0,37 | -0,75% | 48,331 | 48,331 | 48,331 | 0 |
10 Mai 2024 | 48,697 | 0,50 | 1,03% | 48,595 | 48,697 | 48,57 | 704 |
09 Mai 2024 | 48,202 | 0,19 | 0,40% | 48,202 | 48,202 | 48,202 | 0 |
08 Mai 2024 | 48,011 | -0,63 | -1,29% | 48,532 | 48,532 | 47,986 | 7.419 |
07 Mai 2024 | 48,636 | 0,18 | 0,38% | 48,764 | 48,764 | 48,636 | 60 |
06 Mai 2024 | 48,454 | -0,19 | -0,39% | 48,392 | 48,455 | 48,33 | 486 |
03 Mai 2024 | 48,642 | 0,68 | 1,41% | 48,037 | 48,642 | 47,941 | 680 |
02 Mai 2024 | 47,967 | -1,22 | -2,49% | 47,79 | 48,156 | 47,79 | 911 |
30 Abr 2024 | 49,19 | 0,21 | 0,43% | 49,19 | 49,19 | 49,19 | 0 |
29 Abr 2024 | 48,977 | 1,09 | 2,27% | 48,282 | 48,977 | 48,282 | 641 |
26 Abr 2024 | 47,889 | 0,96 | 2,05% | 47,878 | 47,889 | 47,83 | 180 |
25 Abr 2024 | 46,926 | -0,87 | -1,83% | 47,288 | 47,365 | 46,926 | 680 |
24 Abr 2024 | 47,80 | 0,85 | 1,81% | 47,788 | 47,80 | 47,758 | 354 |
23 Abr 2024 | 46,95 | 0,62 | 1,34% | 46,756 | 46,95 | 46,756 | 350 |
22 Abr 2024 | 46,329 | -0,26 | -0,56% | 46,569 | 46,66 | 46,329 | 609 |
19 Abr 2024 | 46,591 | -0,59 | -1,25% | 46,591 | 46,591 | 46,591 | 0 |
18 Abr 2024 | 47,18 | -0,56 | -1,17% | 47,191 | 47,191 | 47,177 | 56 |
17 Abr 2024 | 47,74 | -0,05 | -0,10% | 47,561 | 47,74 | 47,561 | 26 |
16 Abr 2024 | 47,789 | -0,66 | -1,36% | 47,789 | 47,789 | 47,789 | 4 |
15 Abr 2024 | 48,448 | -0,80 | -1,63% | 48,787 | 48,787 | 48,448 | 67 |
12 Abr 2024 | 49,251 | 0,60 | 1,24% | 49,251 | 49,251 | 49,251 | 0 |
11 Abr 2024 | 48,649 | 0,18 | 0,36% | 48,563 | 48,649 | 48,37 | 538 |
10 Abr 2024 | 48,474 | -0,15 | -0,30% | 48,838 | 48,854 | 48,474 | 190 |
09 Abr 2024 | 48,619 | 0,04 | 0,08% | 48,611 | 48,70 | 48,566 | 411 |
08 Abr 2024 | 48,581 | 0,22 | 0,45% | 48,391 | 48,597 | 48,391 | 582 |
05 Abr 2024 | 48,361 | -0,24 | -0,48% | 48,086 | 48,361 | 48,047 | 881 |
04 Abr 2024 | 48,596 | -0,12 | -0,24% | 48,596 | 48,596 | 48,596 | 0 |
03 Abr 2024 | 48,711 | 0,02 | 0,05% | 48,711 | 48,711 | 48,711 | 0 |
02 Abr 2024 | 48,688 | -1,19 | -2,38% | 49,769 | 49,769 | 48,688 | 18 |
28 Mar 2024 | 49,877 | 0,41 | 0,83% | 49,904 | 49,904 | 49,877 | 480 |
27 Mar 2024 | 49,464 | 0,22 | 0,44% | 49,40 | 49,478 | 49,40 | 4 |
26 Mar 2024 | 49,245 | 0,09 | 0,19% | 49,245 | 49,245 | 49,245 | 0 |
25 Mar 2024 | 49,15 | -0,13 | -0,26% | 49,25 | 49,25 | 49,15 | 10 |
22 Mar 2024 | 49,278 | 0,02 | 0,05% | 49,543 | 49,555 | 49,278 | 2.058 |
21 Mar 2024 | 49,255 | 0,66 | 1,36% | 49,255 | 49,255 | 49,255 | 0 |
20 Mar 2024 | 48,595 | 0,57 | 1,19% | 48,595 | 48,595 | 48,595 | 0 |
19 Mar 2024 | 48,022 | 0,21 | 0,45% | 48,165 | 48,165 | 48,016 | 340 |