Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SEKHUF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 33,28065 | 0,02 | 0,06% | 33,25905 | 33,2991 | 33,157 | 0 |
| 19 Mai 2024 | 33,26095 | 0,02 | 0,05% | 33,2473 | 33,33325 | 33,2272 | 0 |
| 18 Mai 2024 | 33,24435 | 0,00 | 0,00% | 33,24435 | 33,24435 | 33,24435 | 0 |
| 17 Mai 2024 | 33,24435 | 0,01 | 0,03% | 33,2312 | 33,2939 | 33,16765 | 0 |
| 16 Mai 2024 | 33,2344 | -0,03 | -0,08% | 33,25375 | 33,2811 | 33,18035 | 0 |
| 15 Mai 2024 | 33,2595 | 0,25 | 0,76% | 33,01135 | 33,286 | 32,98505 | 0 |
| 14 Mai 2024 | 33,00945 | -0,07 | -0,22% | 33,08005 | 33,08355 | 32,8873 | 0 |
| 13 Mai 2024 | 33,08215 | -0,12 | -0,36% | 33,21765 | 33,2174 | 33,0221 | 0 |
| 12 Mai 2024 | 33,2024 | 0,00 | -0,01% | 33,21335 | 33,2259 | 33,16775 | 0 |
| 11 Mai 2024 | 33,20525 | 0,00 | 0,00% | 33,20525 | 33,20525 | 33,20525 | 0 |
| 10 Mai 2024 | 33,20525 | 0,02 | 0,06% | 33,17905 | 33,2499 | 33,111 | 0 |
| 09 Mai 2024 | 33,18475 | 0,04 | 0,11% | 33,1468 | 33,213 | 33,0784 | 0 |
| 08 Mai 2024 | 33,14825 | -0,15 | -0,46% | 33,2877 | 33,34805 | 33,11605 | 0 |
| 07 Mai 2024 | 33,3004 | -0,08 | -0,24% | 33,37935 | 33,38915 | 33,27005 | 0 |
| 06 Mai 2024 | 33,3808 | -0,07 | -0,20% | 33,4726 | 33,53825 | 33,32165 | 0 |
| 05 Mai 2024 | 33,44875 | -0,01 | -0,04% | 33,45255 | 33,50135 | 33,4207 | 0 |
| 04 Mai 2024 | 33,462 | 0,00 | 0,00% | 33,462 | 33,462 | 33,462 | 0 |
| 03 Mai 2024 | 33,462 | 0,05 | 0,15% | 33,404 | 33,51645 | 33,33385 | 0 |
| 02 Mai 2024 | 33,4135 | 0,05 | 0,16% | 33,3481 | 33,4414 | 33,25165 | 0 |
| 01 Mai 2024 | 33,3589 | 0,10 | 0,31% | 33,25675 | 33,3733 | 33,1916 | 0 |
| 30 Abr 2024 | 33,2546 | -0,15 | -0,44% | 33,39085 | 33,4144 | 33,1729 | 0 |
| 29 Abr 2024 | 33,4022 | -0,11 | -0,34% | 33,54985 | 33,5758 | 33,3719 | 0 |
| 27 Abr 2024 | 33,51565 | 0,00 | 0,00% | 33,51565 | 33,51565 | 33,51565 | 0 |
| 26 Abr 2024 | 33,51565 | 0,00 | 0,00% | 33,51565 | 33,51565 | 33,51565 | 0 |
| 26 Abr 2024 | 33,51565 | -0,14 | -0,43% | 33,6686 | 33,7124 | 33,4902 | 0 |
| 25 Abr 2024 | 33,65885 | -0,17 | -0,50% | 33,8252 | 33,8886 | 33,55175 | 0 |
| 24 Abr 2024 | 33,8291 | -0,15 | -0,43% | 33,97285 | 33,99875 | 33,7722 | 0 |
| 23 Abr 2024 | 33,97675 | -0,01 | -0,04% | 33,9907 | 34,0507 | 33,8736 | 0 |
| 22 Abr 2024 | 33,98925 | 0,13 | 0,37% | 33,86505 | 34,0178 | 33,8002 | 0 |
| 21 Abr 2024 | 33,86325 | 0,00 | -0,01% | 33,85405 | 33,8726 | 33,83425 | 0 |
| 20 Abr 2024 | 33,86805 | 0,00 | 0,00% | 33,86805 | 33,86805 | 33,86805 | 0 |
| 19 Abr 2024 | 33,86805 | 0,11 | 0,32% | 33,7597 | 33,9181 | 33,68575 | 0 |
| 18 Abr 2024 | 33,7594 | 0,10 | 0,30% | 33,66295 | 33,97535 | 33,63275 | 0 |
| 17 Abr 2024 | 33,6591 | -0,32 | -0,94% | 33,9824 | 33,99245 | 33,5486 | 0 |
| 16 Abr 2024 | 33,9774 | -0,11 | -0,32% | 34,0763 | 34,08895 | 33,8742 | 0 |
| 15 Abr 2024 | 34,08635 | 0,14 | 0,40% | 33,93235 | 34,14825 | 33,76625 | 0 |
| 14 Abr 2024 | 33,95015 | 0,04 | 0,12% | 33,8811 | 33,96105 | 33,79965 | 0 |
| 13 Abr 2024 | 33,9081 | 0,00 | 0,00% | 33,9081 | 33,9081 | 33,9081 | 0 |
| 12 Abr 2024 | 33,9081 | 0,03 | 0,09% | 33,87845 | 34,01465 | 33,78185 | 0 |
| 11 Abr 2024 | 33,8777 | -0,09 | -0,25% | 33,9546 | 33,9919 | 33,74255 | 0 |
| 10 Abr 2024 | 33,96295 | -0,11 | -0,31% | 34,0675 | 34,19685 | 33,88955 | 0 |
| 09 Abr 2024 | 34,06975 | 0,07 | 0,22% | 33,9972 | 34,1066 | 33,91465 | 0 |
| 08 Abr 2024 | 33,99585 | 0,21 | 0,62% | 33,78105 | 34,1238 | 33,73405 | 0 |
| 07 Abr 2024 | 33,7862 | -0,06 | -0,18% | 33,8203 | 33,8479 | 33,76675 | 0 |
| 06 Abr 2024 | 33,8479 | 0,00 | 0,00% | 33,8479 | 33,8479 | 33,8479 | 0 |
| 05 Abr 2024 | 33,8479 | -0,14 | -0,43% | 33,99 | 33,99185 | 33,65455 | 0 |
| 04 Abr 2024 | 33,99255 | -0,04 | -0,12% | 34,0365 | 34,11875 | 33,94265 | 0 |
| 03 Abr 2024 | 34,03305 | -0,11 | -0,31% | 34,1402 | 34,15695 | 33,92545 | 0 |
| 02 Abr 2024 | 34,14015 | 0,11 | 0,32% | 34,03275 | 34,2702 | 34,0377 | 0 |
| 01 Abr 2024 | 34,03125 | -0,21 | -0,61% | 34,24015 | 34,2538 | 33,95135 | 0 |
| 31 Mar 2024 | 34,23895 | 0,11 | 0,32% | 34,25195 | 34,268 | 34,1293 | 0 |
| 30 Mar 2024 | 34,1293 | 0,00 | 0,00% | 34,1293 | 34,1293 | 34,1293 | 0 |
| 29 Mar 2024 | 34,1293 | 0,00 | 0,00% | 34,1293 | 34,1293 | 34,1293 | 0 |
| 28 Mar 2024 | 34,1293 | -0,19 | -0,55% | 34,32125 | 34,37425 | 34,02705 | 0 |
| 27 Mar 2024 | 34,31895 | -0,17 | -0,50% | 34,4926 | 34,5052 | 34,2871 | 0 |
| 26 Mar 2024 | 34,49185 | -0,14 | -0,42% | 34,63205 | 34,6624 | 34,4383 | 0 |
| 25 Mar 2024 | 34,63655 | -0,16 | -0,47% | 34,7989 | 34,84965 | 34,52375 | 0 |
| 24 Mar 2024 | 34,79905 | -0,02 | -0,06% | 34,7575 | 34,8202 | 34,74145 | 0 |
| 23 Mar 2024 | 34,8202 | 0,00 | 0,00% | 34,8202 | 34,8202 | 34,8202 | 0 |
| 22 Mar 2024 | 34,8202 | 0,13 | 0,37% | 34,6915 | 34,8655 | 34,69385 | 0 |
| 21 Mar 2024 | 34,69075 | -0,04 | -0,12% | 34,73205 | 34,8266 | 34,5439 | 0 |
| 20 Mar 2024 | 34,73365 | -0,09 | -0,27% | 34,8357 | 34,8467 | 34,6538 | 0 |
| 19 Mar 2024 | 34,828 | 0,01 | 0,04% | 34,8201 | 34,88465 | 34,6571 | 0 |
| 18 Mar 2024 | 34,8158 | -0,02 | -0,06% | 34,838 | 34,9352 | 34,7644 | 0 |
| 17 Mar 2024 | 34,838 | 0,02 | 0,05% | 34,83345 | 34,8578 | 34,8183 | 0 |
| 16 Mar 2024 | 34,82095 | 0,00 | 0,00% | 34,82095 | 34,82095 | 34,82095 | 0 |
| 15 Mar 2024 | 34,82095 | -0,30 | -0,86% | 35,1259 | 35,14805 | 34,771 | 0 |
| 14 Mar 2024 | 35,12165 | -0,26 | -0,75% | 35,3849 | 35,4279 | 35,06935 | 0 |
| 13 Mar 2024 | 35,38645 | -0,29 | -0,82% | 35,6761 | 35,7387 | 35,33585 | 0 |
| 12 Mar 2024 | 35,6795 | 0,42 | 1,19% | 35,26245 | 35,76155 | 35,22955 | 0 |
| 11 Mar 2024 | 35,26155 | 0,00 | -0,01% | 35,25095 | 35,39355 | 35,1588 | 0 |
| 10 Mar 2024 | 35,26575 | 0,00 | 0,00% | 35,26575 | 35,26575 | 35,26575 | 0 |
| 09 Mar 2024 | 35,26575 | 0,00 | 0,00% | 35,26575 | 35,26575 | 35,26575 | 0 |
| 08 Mar 2024 | 35,26575 | -0,05 | -0,13% | 35,3144 | 35,3973 | 35,20775 | 0 |
| 07 Mar 2024 | 35,31155 | 0,19 | 0,54% | 35,1321 | 35,38065 | 35,14175 | 0 |
| 06 Mar 2024 | 35,12355 | 0,18 | 0,52% | 34,93895 | 35,15065 | 34,78545 | 0 |
| 05 Mar 2024 | 34,94225 | -0,21 | -0,60% | 35,17695 | 35,1814 | 34,91835 | 0 |
| 04 Mar 2024 | 35,1545 | -0,08 | -0,23% | 35,22485 | 35,26405 | 35,0933 | 0 |
| 03 Mar 2024 | 35,23665 | 0,00 | 0,00% | 35,23845 | 35,2498 | 35,2202 | 0 |
| 02 Mar 2024 | 35,23565 | 0,00 | 0,00% | 35,23565 | 35,23565 | 35,23565 | 0 |
| 01 Mar 2024 | 35,23565 | 0,20 | 0,58% | 35,0304 | 35,29075 | 35,01245 | 0 |
| 29 Fev 2024 | 35,0336 | -0,09 | -0,27% | 35,1228 | 35,2101 | 34,97965 | 0 |
| 28 Fev 2024 | 35,1272 | 0,16 | 0,44% | 34,97745 | 35,1819 | 34,89705 | 0 |
| 27 Fev 2024 | 34,97175 | 0,07 | 0,21% | 34,8985 | 35,0038 | 34,8054 | 0 |
| 26 Fev 2024 | 34,90015 | 0,09 | 0,25% | 34,80525 | 34,9626 | 34,8148 | 0 |
| 25 Fev 2024 | 34,8148 | 0,00 | 0,00% | 34,8148 | 34,8148 | 34,8148 | 0 |
| 24 Fev 2024 | 34,8148 | 0,00 | 0,00% | 34,8148 | 34,8148 | 34,8148 | 0 |
| 23 Fev 2024 | 34,8148 | 0,13 | 0,36% | 34,69785 | 34,8402 | 34,69645 | 0 |
| 22 Fev 2024 | 34,68955 | 0,14 | 0,40% | 34,5498 | 34,74965 | 34,5316 | 0 |
| 21 Fev 2024 | 34,5503 | -0,06 | -0,17% | 34,61235 | 34,67335 | 34,4893 | 0 |
