Cotações Históricas SEKNOK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Mai 2024 | 1,00023 | 0,00 | 0,28% | 0,9975 | 1,0112 | 0,9947 | 0 |
13 Mai 2024 | 0,9975 | -0,0031 | -0,31% | 1,00049 | 1,00142 | 0,9893 | 0 |
12 Mai 2024 | 1,0006 | 0,00 | 0,13% | 1,00229 | 1,00457 | 0,9982 | 0 |
11 Mai 2024 | 0,9993 | 0,00 | 0,00% | 0,9993 | 0,9993 | 0,9993 | 0 |
10 Mai 2024 | 0,9993 | -0,0009 | -0,09% | 1,00034 | 1,0055 | 0,9966 | 0 |
09 Mai 2024 | 1,00025 | 0,00 | 0,08% | 0,9994 | 1,0068 | 0,99 | 0 |
08 Mai 2024 | 0,9994 | -0,0055 | -0,54% | 1,00486 | 1,00705 | 0,9957 | 0 |
07 Mai 2024 | 1,00491 | 0,00 | 0,30% | 1,0018 | 1,00794 | 1,0006 | 0 |
06 Mai 2024 | 1,00194 | 0,00 | -0,21% | 1,00417 | 1,00513 | 1,00006 | 0 |
05 Mai 2024 | 1,00407 | 0,00 | 0,03% | 1,00642 | 1,00865 | 1,00251 | 0 |
04 Mai 2024 | 1,00382 | 0,00 | 0,00% | 1,00382 | 1,00382 | 1,00382 | 0 |
03 Mai 2024 | 1,00382 | -0,01 | -0,72% | 1,01145 | 1,01257 | 1,002 | 0 |
02 Mai 2024 | 1,01112 | 0,00 | 0,18% | 1,0093 | 1,0157 | 1,00803 | 0 |
01 Mai 2024 | 1,00934 | 0,00 | 0,05% | 1,00901 | 1,01205 | 1,00599 | 0 |
30 Abr 2024 | 1,00887 | 0,00 | 0,34% | 1,00524 | 1,01343 | 1,00197 | 0 |
29 Abr 2024 | 1,00545 | 0,00 | -0,31% | 1,00853 | 1,0101 | 1,00274 | 0 |
28 Abr 2024 | 1,00855 | 0,00 | -0,36% | 1,01343 | 1,01457 | 1,00685 | 0 |
27 Abr 2024 | 1,0122 | 0,00 | 0,00% | 1,0122 | 1,0122 | 1,0122 | 0 |
26 Abr 2024 | 1,0122 | 0,00 | 0,49% | 1,00749 | 1,02968 | 1,00664 | 0 |
25 Abr 2024 | 1,00724 | 0,00 | -0,28% | 1,00978 | 1,01374 | 1,00446 | 0 |
24 Abr 2024 | 1,0101 | 0,00 | 0,13% | 1,00836 | 1,01248 | 1,00571 | 0 |
23 Abr 2024 | 1,00878 | 0,00 | -0,02% | 1,00908 | 1,01265 | 0,9952 | 0 |
22 Abr 2024 | 1,00902 | 0,00 | -0,01% | 1,0083 | 1,01231 | 1,00683 | 0 |
21 Abr 2024 | 1,0091 | 0,00 | 0,00% | 1,0091 | 1,0091 | 1,0091 | 0 |
20 Abr 2024 | 1,0091 | 0,00 | 0,00% | 1,0091 | 1,0091 | 1,0091 | 0 |
19 Abr 2024 | 1,0091 | 0,00 | 0,17% | 1,0074 | 1,0122 | 1,0053 | 0 |
18 Abr 2024 | 1,00742 | 0,00 | 0,17% | 1,00553 | 1,01191 | 1,0023 | 0 |
17 Abr 2024 | 1,00573 | 0,00 | 0,31% | 1,00263 | 1,00773 | 1,001 | 0 |
16 Abr 2024 | 1,0026 | 0,00 | -0,23% | 1,00482 | 1,00548 | 1,00013 | 0 |
15 Abr 2024 | 1,00493 | 0,00 | 0,12% | 1,0005 | 1,008 | 1,001 | 0 |
14 Abr 2024 | 1,0037 | 0,00 | 0,00% | 1,0037 | 1,0037 | 1,0037 | 0 |
13 Abr 2024 | 1,0037 | 0,00 | 0,00% | 1,0037 | 1,0037 | 1,0037 | 0 |
12 Abr 2024 | 1,0037 | -0,01 | -0,55% | 1,00908 | 1,0106 | 0,9969 | 0 |
11 Abr 2024 | 1,00921 | 0,00 | -0,14% | 1,01054 | 1,0142 | 1,00644 | 0 |
10 Abr 2024 | 1,01064 | 0,00 | -0,08% | 1,01154 | 1,01472 | 1,0033 | 0 |
09 Abr 2024 | 1,01147 | 0,00 | 0,02% | 1,01143 | 1,0149 | 1,00819 | 0 |
08 Abr 2024 | 1,01131 | 0,00 | 0,16% | 1,00951 | 1,01623 | 1,00828 | 0 |
07 Abr 2024 | 1,00967 | 0,00 | 0,32% | 1,01013 | 1,01039 | 1,0065 | 0 |
06 Abr 2024 | 1,0065 | 0,00 | 0,00% | 1,0065 | 1,0065 | 1,0065 | 0 |
05 Abr 2024 | 1,0065 | 0,00 | -0,15% | 1,00797 | 1,01036 | 1,00591 | 0 |
04 Abr 2024 | 1,00799 | 0,00 | 0,14% | 1,00659 | 1,01143 | 1,0054 | 0 |
03 Abr 2024 | 1,00663 | 0,00 | -0,20% | 1,00888 | 1,01157 | 1,00129 | 0 |
02 Abr 2024 | 1,00861 | -0,01 | -0,63% | 1,01503 | 1,0152 | 1,00405 | 0 |
01 Abr 2024 | 1,015 | 0,00 | -0,08% | 1,01549 | 1,01809 | 1,01317 | 0 |
31 Mar 2024 | 1,01585 | 0,00 | -0,32% | 1,02193 | 1,02574 | 1,01234 | 0 |
30 Mar 2024 | 1,0191 | 0,00 | 0,00% | 1,0191 | 1,0191 | 1,0191 | 0 |
29 Mar 2024 | 1,0191 | 0,00 | 0,47% | 1,01425 | 1,03164 | 1,00846 | 0 |
28 Mar 2024 | 1,01429 | 0,00 | -0,08% | 1,015 | 1,018 | 1,00605 | 0 |
27 Mar 2024 | 1,01513 | 0,00 | -0,07% | 1,01609 | 1,01909 | 1,01187 | 0 |
26 Mar 2024 | 1,01583 | 0,00 | 0,26% | 1,01305 | 1,01847 | 1,0098 | 0 |
25 Mar 2024 | 1,01321 | 0,00 | -0,45% | 1,01779 | 1,0206 | 1,00782 | 0 |
24 Mar 2024 | 1,01784 | 0,00 | -0,07% | 1,02254 | 1,02254 | 1,01623 | 0 |
23 Mar 2024 | 1,01854 | 0,00 | 0,00% | 1,01854 | 1,01854 | 1,01854 | 0 |
22 Mar 2024 | 1,01854 | 0,00 | -0,05% | 1,01902 | 1,02187 | 1,01642 | 0 |
21 Mar 2024 | 1,01905 | 0,00 | 0,13% | 1,0177 | 1,02399 | 1,01324 | 0 |
20 Mar 2024 | 1,01774 | 0,00 | -0,24% | 1,01978 | 1,02135 | 1,0135 | 0 |
19 Mar 2024 | 1,0202 | 0,00 | -0,08% | 1,02081 | 1,0243 | 1,0188 | 0 |
18 Mar 2024 | 1,021 | 0,00 | -0,42% | 1,02502 | 1,02468 | 1,0183 | 0 |
17 Mar 2024 | 1,02533 | 0,00 | 0,00% | 1,02533 | 1,02533 | 1,02533 | 0 |
16 Mar 2024 | 1,02533 | 0,00 | 0,00% | 1,02533 | 1,02533 | 1,02533 | 0 |
15 Mar 2024 | 1,02533 | 0,00 | 0,39% | 1,02212 | 1,02643 | 1,02124 | 0 |
14 Mar 2024 | 1,02137 | 0,00 | -0,33% | 1,02498 | 1,03672 | 1,01015 | 0 |
13 Mar 2024 | 1,0247 | 0,00 | -0,24% | 1,02692 | 1,02736 | 1,0205 | 0 |
12 Mar 2024 | 1,02713 | 0,01 | 0,69% | 1,02012 | 1,0309 | 1,01949 | 0 |
11 Mar 2024 | 1,02005 | 0,00 | -0,07% | 1,02077 | 1,024 | 1,0155 | 0 |
10 Mar 2024 | 1,02081 | 0,00 | -0,07% | 1,01874 | 1,02282 | 1,01808 | 0 |
09 Mar 2024 | 1,02148 | 0,00 | 0,00% | 1,02148 | 1,02148 | 1,02148 | 0 |
08 Mar 2024 | 1,02148 | 0,00 | 0,40% | 1,0175 | 1,02412 | 1,0145 | 0 |
07 Mar 2024 | 1,01744 | 0,00 | -0,20% | 1,01956 | 1,02029 | 1,01375 | 0 |
06 Mar 2024 | 1,01952 | 0,00 | 0,10% | 1,01845 | 1,02441 | 1,01605 | 0 |
05 Mar 2024 | 1,01847 | 0,00 | -0,11% | 1,01971 | 1,02396 | 1,01452 | 0 |
04 Mar 2024 | 1,01959 | 0,00 | 0,14% | 1,01938 | 1,02218 | 1,01541 | 0 |
03 Mar 2024 | 1,01812 | 0,00 | 0,00% | 1,01812 | 1,01812 | 1,01812 | 0 |
02 Mar 2024 | 1,01812 | 0,00 | 0,00% | 1,01812 | 1,01812 | 1,01812 | 0 |
01 Mar 2024 | 1,01812 | -0,01 | -0,58% | 1,02411 | 1,0257 | 1,01812 | 0 |
29 Fev 2024 | 1,02409 | 0,00 | -0,08% | 1,02512 | 1,0299 | 1,02044 | 0 |
28 Fev 2024 | 1,02494 | 0,00 | 0,30% | 1,02194 | 1,03369 | 1,02007 | 0 |
27 Fev 2024 | 1,02183 | 0,00 | -0,08% | 1,02247 | 1,02352 | 1,0203 | 0 |
26 Fev 2024 | 1,02269 | 0,00 | 0,23% | 1,02063 | 1,0244 | 1,0184 | 0 |
25 Fev 2024 | 1,0204 | -0,01 | -0,49% | 1,02016 | 1,0254 | 1,01682 | 0 |
24 Fev 2024 | 1,0254 | 0,00 | 0,00% | 1,0254 | 1,0254 | 1,0254 | 0 |
23 Fev 2024 | 1,0254 | 0,01 | 0,78% | 1,0176 | 1,0254 | 1,01786 | 0 |
22 Fev 2024 | 1,0175 | 0,01 | 0,59% | 1,01155 | 1,02 | 1,01079 | 0 |
21 Fev 2024 | 1,01151 | 0,00 | -0,08% | 1,01224 | 1,01448 | 1,00959 | 0 |
20 Fev 2024 | 1,01235 | -0,03 | -2,47% | 1,00949 | 1,0169 | 1,00711 | 0 |
19 Fev 2024 | 1,038 | 0,03 | 3,02% | 1,00739 | 1,038 | 1,00482 | 0 |
18 Fev 2024 | 1,00757 | 0,02 | 2,09% | 1,008 | 1,01093 | 0,9869 | 0 |
17 Fev 2024 | 0,9869 | 0,00 | 0,00% | 0,9869 | 0,9869 | 0,9869 | 0 |
16 Fev 2024 | 0,9869 | -0,0202 | -2,01% | 1,00704 | 1,00817 | 0,9846 | 0 |
15 Fev 2024 | 1,00716 | 0,00 | 0,12% | 1,00604 | 1,0101 | 1,00496 | 0 |