Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SEKRUB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 8,19631 | -0,01 | -0,08% | 8,18239 | 8,30339 | 8,16705 | 0 |
| 21 Jul 2024 | 8,20311 | 0,00 | 0,00% | 8,20311 | 8,20311 | 8,20311 | 0 |
| 20 Jul 2024 | 8,20311 | 0,00 | 0,00% | 8,20311 | 8,20311 | 8,20311 | 0 |
| 19 Jul 2024 | 8,20311 | -0,14 | -1,64% | 8,33412 | 8,33412 | 8,15259 | 0 |
| 18 Jul 2024 | 8,3402 | -0,04 | -0,44% | 8,39058 | 8,38898 | 8,33575 | 0 |
| 17 Jul 2024 | 8,37743 | 0,03 | 0,31% | 8,35429 | 8,40048 | 8,3218 | 0 |
| 16 Jul 2024 | 8,35187 | 0,05 | 0,59% | 8,29313 | 8,37405 | 8,28094 | 0 |
| 15 Jul 2024 | 8,30248 | -0,05 | -0,55% | 8,34524 | 8,38261 | 8,27054 | 0 |
| 14 Jul 2024 | 8,34823 | 0,00 | 0,00% | 8,34823 | 8,34823 | 8,34823 | 0 |
| 13 Jul 2024 | 8,34823 | 0,00 | 0,00% | 8,34823 | 8,34823 | 8,34823 | 0 |
| 12 Jul 2024 | 8,34823 | 0,05 | 0,64% | 8,29578 | 8,36739 | 8,28017 | 0 |
| 11 Jul 2024 | 8,29538 | -0,08 | -1,00% | 8,37586 | 8,44263 | 8,28711 | 0 |
| 10 Jul 2024 | 8,37938 | 0,18 | 2,23% | 8,33921 | 8,43895 | 8,19694 | 0 |
| 09 Jul 2024 | 8,19694 | 0,05 | 0,56% | 8,24446 | 8,38599 | 8,13649 | 0 |
| 08 Jul 2024 | 8,15102 | -0,25 | -3,01% | 8,46774 | 8,46774 | 8,15102 | 0 |
| 07 Jul 2024 | 8,40429 | 0,00 | 0,00% | 8,40429 | 8,40429 | 8,40429 | 0 |
| 06 Jul 2024 | 8,40429 | 0,00 | 0,00% | 8,40429 | 8,40429 | 8,40429 | 0 |
| 05 Jul 2024 | 8,40429 | -0,06 | -0,71% | 8,47309 | 8,47309 | 8,3872 | 0 |
| 04 Jul 2024 | 8,46442 | 0,03 | 0,41% | 8,43929 | 8,47224 | 8,34834 | 0 |
| 03 Jul 2024 | 8,4302 | 0,12 | 1,48% | 8,31309 | 8,44107 | 8,27522 | 0 |
| 02 Jul 2024 | 8,30719 | 0,15 | 1,89% | 8,16205 | 8,34065 | 8,13303 | 0 |
| 01 Jul 2024 | 8,15349 | 0,06 | 0,78% | 8,11072 | 8,29618 | 8,09422 | 0 |
| 30 Jun 2024 | 8,09011 | -0,01 | -0,07% | 8,09011 | 8,09011 | 8,09011 | 0 |
| 29 Jun 2024 | 8,09544 | 0,00 | 0,00% | 8,09544 | 8,09544 | 8,09544 | 0 |
| 28 Jun 2024 | 8,09544 | 0,10 | 1,19% | 7,99896 | 8,14532 | 7,98693 | 0 |
| 27 Jun 2024 | 8,00026 | -0,34 | -4,09% | 8,33971 | 8,33971 | 7,97523 | 0 |
| 26 Jun 2024 | 8,34106 | 0,01 | 0,14% | 8,32387 | 8,39568 | 8,20182 | 0 |
| 25 Jun 2024 | 8,32908 | -0,07 | -0,89% | 8,40174 | 8,43002 | 8,30167 | 0 |
| 24 Jun 2024 | 8,40394 | -0,07 | -0,83% | 8,37613 | 8,50124 | 8,29306 | 0 |
| 23 Jun 2024 | 8,47424 | 0,00 | 0,00% | 8,47424 | 8,47424 | 8,47424 | 0 |
| 22 Jun 2024 | 8,47424 | 0,00 | 0,00% | 8,47424 | 8,47424 | 8,47424 | 0 |
| 21 Jun 2024 | 8,47424 | 0,15 | 1,86% | 8,31797 | 8,52522 | 8,31797 | 0 |
| 20 Jun 2024 | 8,31931 | 0,32 | 4,05% | 7,98991 | 8,40654 | 7,95605 | 0 |
| 19 Jun 2024 | 7,99527 | -0,18 | -2,22% | 8,21117 | 8,27749 | 7,92527 | 0 |
| 18 Jun 2024 | 8,17704 | -0,29 | -3,40% | 8,47038 | 8,47947 | 8,17704 | 0 |
| 17 Jun 2024 | 8,46458 | -0,05 | -0,63% | 8,50629 | 8,51842 | 8,37627 | 0 |
| 16 Jun 2024 | 8,51842 | 0,00 | 0,00% | 8,51842 | 8,51842 | 8,51842 | 0 |
| 15 Jun 2024 | 8,51842 | 0,00 | 0,00% | 8,51842 | 8,51842 | 8,51842 | 0 |
| 14 Jun 2024 | 8,51842 | 0,14 | 1,67% | 8,37808 | 8,57565 | 8,37808 | 0 |
| 13 Jun 2024 | 8,37816 | -0,18 | -2,09% | 8,60261 | 8,81772 | 8,2408 | 0 |
| 12 Jun 2024 | 8,55693 | 0,03 | 0,41% | 8,5047 | 8,6803 | 8,48837 | 0 |
| 11 Jun 2024 | 8,52225 | 0,04 | 0,46% | 8,47841 | 8,52913 | 8,4663 | 0 |
| 10 Jun 2024 | 8,48314 | 0,03 | 0,38% | 8,43542 | 8,48314 | 8,42965 | 0 |
| 09 Jun 2024 | 8,45123 | 0,00 | 0,00% | 8,45123 | 8,45123 | 8,45123 | 0 |
| 08 Jun 2024 | 8,45123 | 0,00 | 0,00% | 8,45123 | 8,45123 | 8,45123 | 0 |
| 07 Jun 2024 | 8,45123 | -0,14 | -1,59% | 8,59804 | 8,61193 | 8,4445 | 0 |
| 06 Jun 2024 | 8,5876 | 0,02 | 0,28% | 8,57872 | 8,59599 | 8,52532 | 0 |
| 05 Jun 2024 | 8,56346 | 0,06 | 0,67% | 8,52831 | 8,56731 | 8,4926 | 0 |
| 04 Jun 2024 | 8,50682 | -0,07 | -0,78% | 8,57874 | 8,57874 | 8,45864 | 0 |
| 03 Jun 2024 | 8,57383 | -0,02 | -0,18% | 8,59105 | 8,59105 | 8,47287 | 0 |
| 02 Jun 2024 | 8,58963 | 0,00 | 0,00% | 8,58963 | 8,58963 | 8,58963 | 0 |
| 01 Jun 2024 | 8,58963 | 0,00 | 0,00% | 8,58963 | 8,58963 | 8,58963 | 0 |
| 31 Mai 2024 | 8,58963 | 0,08 | 0,91% | 8,52068 | 8,60235 | 8,51087 | 0 |
| 30 Mai 2024 | 8,51249 | 0,11 | 1,33% | 8,39194 | 8,53816 | 8,38917 | 0 |
| 29 Mai 2024 | 8,40051 | 0,03 | 0,32% | 8,36327 | 8,45817 | 8,36327 | 0 |
| 28 Mai 2024 | 8,37399 | -0,01 | -0,08% | 8,38659 | 8,44356 | 8,34369 | 0 |
| 27 Mai 2024 | 8,38069 | -0,02 | -0,27% | 8,4095 | 8,4095 | 8,24651 | 0 |
| 26 Mai 2024 | 8,40309 | 0,00 | 0,00% | 8,40309 | 8,40309 | 8,40309 | 0 |
| 25 Mai 2024 | 8,40309 | 0,00 | 0,00% | 8,40309 | 8,40309 | 8,40309 | 0 |
| 24 Mai 2024 | 8,40309 | -0,14 | -1,58% | 8,53407 | 8,43047 | 8,34426 | 0 |
| 23 Mai 2024 | 8,53838 | 0,14 | 1,71% | 8,4004 | 8,53838 | 8,4004 | 0 |
| 22 Mai 2024 | 8,39455 | -0,07 | -0,83% | 8,46192 | 8,50402 | 8,35204 | 0 |
| 21 Mai 2024 | 8,46485 | -0,03 | -0,31% | 8,4885 | 8,52062 | 8,43964 | 0 |
| 20 Mai 2024 | 8,49125 | 0,00 | -0,03% | 8,51477 | 8,55625 | 8,44296 | 0 |
| 19 Mai 2024 | 8,4937 | 0,00 | 0,00% | 8,4937 | 8,4937 | 8,4937 | 0 |
| 18 Mai 2024 | 8,4937 | 0,00 | 0,00% | 8,4937 | 8,4937 | 8,4937 | 0 |
| 17 Mai 2024 | 8,4937 | 0,01 | 0,10% | 8,47909 | 8,50706 | 8,44409 | 0 |
| 16 Mai 2024 | 8,48551 | -0,07 | -0,78% | 8,56932 | 8,56932 | 8,46102 | 0 |
| 15 Mai 2024 | 8,55215 | 0,10 | 1,13% | 8,44976 | 8,55215 | 8,44976 | 0 |
| 14 Mai 2024 | 8,45663 | 0,02 | 0,29% | 8,44972 | 8,45663 | 8,39293 | 0 |
| 13 Mai 2024 | 8,43254 | -0,08 | -0,91% | 8,53377 | 8,53377 | 8,40776 | 0 |
| 12 Mai 2024 | 8,50959 | 0,00 | 0,00% | 8,50959 | 8,50959 | 8,50959 | 0 |
| 11 Mai 2024 | 8,50959 | 0,00 | 0,00% | 8,50959 | 8,50959 | 8,50959 | 0 |
| 10 Mai 2024 | 8,50959 | -0,01 | -0,14% | 8,5273 | 8,55276 | 8,46465 | 0 |
| 09 Mai 2024 | 8,52191 | 0,11 | 1,30% | 8,40439 | 8,54815 | 8,40439 | 0 |
| 08 Mai 2024 | 8,41285 | -0,03 | -0,35% | 8,40856 | 8,46863 | 8,38577 | 0 |
| 07 Mai 2024 | 8,44213 | -0,01 | -0,09% | 8,45634 | 8,46742 | 8,38784 | 0 |
| 06 Mai 2024 | 8,44989 | -0,02 | -0,20% | 8,5011 | 8,54395 | 8,44043 | 0 |
| 05 Mai 2024 | 8,46641 | 0,00 | 0,00% | 8,46641 | 8,46641 | 8,46641 | 0 |
| 04 Mai 2024 | 8,46641 | 0,00 | 0,00% | 8,46641 | 8,46641 | 8,46641 | 0 |
| 03 Mai 2024 | 8,46641 | 0,08 | 1,00% | 8,39621 | 8,5344 | 8,39228 | 0 |
| 02 Mai 2024 | 8,38223 | -0,09 | -1,09% | 8,55412 | 8,61594 | 8,38221 | 0 |
| 01 Mai 2024 | 8,47463 | -0,02 | -0,20% | 8,47873 | 8,47463 | 8,47463 | 0 |
| 30 Abr 2024 | 8,49148 | -0,04 | -0,43% | 8,5143 | 8,54607 | 8,49148 | 0 |
| 29 Abr 2024 | 8,52849 | 0,09 | 1,10% | 8,49151 | 8,57008 | 8,43598 | 0 |
| 27 Abr 2024 | 8,43598 | 0,00 | 0,00% | 8,43598 | 8,43598 | 8,43598 | 0 |
| 26 Abr 2024 | 8,43598 | 0,00 | 0,00% | 8,43598 | 8,43598 | 8,43598 | 0 |
| 26 Abr 2024 | 8,43598 | -0,03 | -0,36% | 8,46646 | 8,51971 | 8,38614 | 0 |
| 25 Abr 2024 | 8,46639 | -0,02 | -0,27% | 8,48693 | 8,52347 | 8,40441 | 0 |
| 24 Abr 2024 | 8,48928 | -0,13 | -1,53% | 8,6268 | 8,6268 | 8,47601 | 0 |
