Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas SEKRWF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 121,51894 | 0,39 | 0,32% | 121,10528 | 121,51894 | 121,10528 | 0 |
| 20 Mai 2024 | 121,13335 | 0,88 | 0,73% | 120,50634 | 121,13335 | 120,50634 | 0 |
| 19 Mai 2024 | 120,25023 | 0,01 | 0,01% | 120,25023 | 120,25023 | 120,25023 | 0 |
| 18 Mai 2024 | 120,23709 | 0,00 | 0,00% | 120,23709 | 120,23709 | 120,23709 | 0 |
| 17 Mai 2024 | 120,23709 | -0,91 | -0,75% | 120,81616 | 120,81616 | 120,23709 | 0 |
| 16 Mai 2024 | 121,15018 | 1,15 | 0,96% | 120,88357 | 121,15018 | 120,88357 | 0 |
| 15 Mai 2024 | 119,99744 | 0,82 | 0,69% | 119,44048 | 119,99744 | 119,44048 | 0 |
| 14 Mai 2024 | 119,17418 | -0,30 | -0,25% | 119,62785 | 119,58454 | 119,17418 | 0 |
| 13 Mai 2024 | 119,46924 | -0,35 | -0,29% | 119,77703 | 119,79093 | 119,46924 | 0 |
| 12 Mai 2024 | 119,81822 | 0,07 | 0,06% | 119,81822 | 119,81822 | 119,74833 | 0 |
| 11 Mai 2024 | 119,74833 | -0,01 | -0,01% | 119,74833 | 119,75765 | 119,74833 | 0 |
| 10 Mai 2024 | 119,75765 | 0,34 | 0,29% | 119,59624 | 119,75765 | 119,59624 | 0 |
| 09 Mai 2024 | 119,41508 | 0,94 | 0,79% | 118,50939 | 119,41508 | 118,50939 | 0 |
| 08 Mai 2024 | 118,47939 | -1,69 | -1,41% | 120,09182 | 120,09182 | 118,47939 | 0 |
| 07 Mai 2024 | 120,16987 | 0,73 | 0,61% | 119,45621 | 120,16987 | 119,45621 | 0 |
| 06 Mai 2024 | 119,43558 | 0,30 | 0,25% | 119,21594 | 119,43558 | 119,07341 | 0 |
| 05 Mai 2024 | 119,13468 | 0,00 | 0,00% | 119,13468 | 119,13468 | 119,13468 | 0 |
| 04 Mai 2024 | 119,13468 | -0,05 | -0,04% | 119,13468 | 119,13468 | 119,13468 | 0 |
| 03 Mai 2024 | 119,18789 | 0,91 | 0,77% | 118,58606 | 119,18789 | 118,58606 | 0 |
| 02 Mai 2024 | 118,27673 | 0,84 | 0,71% | 117,67063 | 118,27673 | 117,67063 | 0 |
| 01 Mai 2024 | 117,43797 | -0,48 | -0,41% | 117,8784 | 117,87078 | 117,43797 | 0 |
| 30 Abr 2024 | 117,92291 | -0,41 | -0,35% | 118,04696 | 118,04696 | 117,92291 | 0 |
| 29 Abr 2024 | 118,33722 | -0,05 | -0,05% | 118,38133 | 118,42816 | 118,33722 | 0 |
| 28 Abr 2024 | 118,3909 | 0,00 | 0,00% | 118,3909 | 118,3909 | 118,3909 | 0 |
| 27 Abr 2024 | 118,3909 | -0,13 | -0,11% | 118,3909 | 118,52258 | 118,3909 | 0 |
| 26 Abr 2024 | 118,52258 | -0,26 | -0,22% | 118,50701 | 118,52258 | 118,43398 | 0 |
| 25 Abr 2024 | 118,78307 | 0,18 | 0,15% | 118,4318 | 118,78307 | 118,4318 | 0 |
| 24 Abr 2024 | 118,60066 | 0,17 | 0,14% | 118,82591 | 118,82591 | 118,60066 | 0 |
| 23 Abr 2024 | 118,43507 | 0,12 | 0,10% | 118,53764 | 118,53764 | 118,43507 | 0 |
| 22 Abr 2024 | 118,31806 | 0,79 | 0,67% | 118,09282 | 118,31806 | 118,09282 | 0 |
| 21 Abr 2024 | 117,52746 | 0,00 | 0,00% | 117,52746 | 117,52746 | 117,52746 | 0 |
| 20 Abr 2024 | 117,52746 | 0,00 | 0,00% | 117,52746 | 117,52746 | 117,52746 | 0 |
| 19 Abr 2024 | 117,52746 | -1,03 | -0,86% | 117,82813 | 117,82813 | 117,52746 | 0 |
| 18 Abr 2024 | 118,55265 | 1,07 | 0,91% | 117,51227 | 118,55265 | 117,51227 | 0 |
| 17 Abr 2024 | 117,48026 | -0,25 | -0,21% | 117,69336 | 117,78129 | 117,48026 | 0 |
| 16 Abr 2024 | 117,72614 | -1,04 | -0,88% | 118,59052 | 118,59052 | 117,72614 | 0 |
| 15 Abr 2024 | 118,77088 | 0,05 | 0,05% | 118,59404 | 118,77088 | 118,64025 | 0 |
| 14 Abr 2024 | 118,71727 | 0,00 | 0,00% | 118,71727 | 118,71727 | 118,71727 | 0 |
| 13 Abr 2024 | 118,71727 | 0,00 | 0,00% | 118,71727 | 118,71727 | 118,71727 | 0 |
| 12 Abr 2024 | 118,71727 | -1,08 | -0,90% | 120,07874 | 120,07874 | 118,71727 | 0 |
| 11 Abr 2024 | 119,79729 | -2,34 | -1,92% | 121,36024 | 121,36024 | 119,79729 | 0 |
| 10 Abr 2024 | 122,1382 | 0,15 | 0,12% | 122,06572 | 122,1382 | 122,06572 | 0 |
| 09 Abr 2024 | 121,99073 | 0,37 | 0,30% | 121,60606 | 121,99073 | 121,60606 | 0 |
| 08 Abr 2024 | 121,62409 | 0,64 | 0,53% | 120,79692 | 121,65136 | 120,79692 | 0 |
| 07 Abr 2024 | 120,98229 | 0,00 | 0,00% | 120,98229 | 120,98229 | 120,98229 | 0 |
| 06 Abr 2024 | 120,98229 | 0,09 | 0,07% | 120,98229 | 120,98229 | 120,89207 | 0 |
| 05 Abr 2024 | 120,89207 | -0,82 | -0,68% | 121,18473 | 121,18473 | 120,89207 | 0 |
| 04 Abr 2024 | 121,71376 | 1,66 | 1,38% | 120,53426 | 121,71376 | 120,53426 | 0 |
| 03 Abr 2024 | 120,05193 | 0,55 | 0,46% | 119,42305 | 120,05193 | 119,42305 | 0 |
| 02 Abr 2024 | 119,49979 | -0,89 | -0,74% | 119,5048 | 120,3885 | 119,49979 | 0 |
| 01 Abr 2024 | 120,3885 | 0,23 | 0,19% | 120,3885 | 120,3885 | 120,3885 | 0 |
| 31 Mar 2024 | 120,15591 | 0,00 | 0,00% | 120,15591 | 120,15591 | 120,15591 | 0 |
| 30 Mar 2024 | 120,15591 | -0,02 | -0,02% | 120,15591 | 120,17777 | 120,15591 | 0 |
| 29 Mar 2024 | 120,17777 | -0,07 | -0,06% | 120,1178 | 120,248 | 120,10532 | 0 |
| 28 Mar 2024 | 120,24696 | -0,67 | -0,55% | 120,96595 | 120,96595 | 120,24696 | 0 |
| 27 Mar 2024 | 120,91244 | -0,96 | -0,79% | 121,63838 | 121,60808 | 120,91244 | 0 |
| 26 Mar 2024 | 121,87424 | 0,50 | 0,41% | 121,42015 | 121,91351 | 121,42015 | 0 |
| 25 Mar 2024 | 121,3758 | -0,26 | -0,21% | 121,72272 | 121,72272 | 121,3758 | 0 |
| 24 Mar 2024 | 121,63368 | -0,08 | -0,06% | 121,63368 | 121,63368 | 121,63368 | 0 |
| 23 Mar 2024 | 121,70929 | 0,00 | 0,00% | 121,70929 | 121,70929 | 121,70929 | 0 |
| 22 Mar 2024 | 121,70929 | -1,47 | -1,19% | 123,02221 | 123,02221 | 121,70929 | 0 |
| 21 Mar 2024 | 123,17996 | 0,55 | 0,45% | 123,03196 | 123,17996 | 123,0166 | 0 |
| 20 Mar 2024 | 122,63393 | -0,15 | -0,12% | 122,89365 | 122,89365 | 122,63393 | 0 |
| 19 Mar 2024 | 122,78296 | -0,85 | -0,69% | 123,58475 | 123,58475 | 122,78296 | 0 |
| 18 Mar 2024 | 123,6341 | -0,45 | -0,36% | 123,83384 | 124,02063 | 123,61067 | 0 |
| 17 Mar 2024 | 124,08633 | 0,00 | 0,00% | 124,08633 | 124,08633 | 124,08633 | 0 |
| 16 Mar 2024 | 124,08633 | 0,00 | 0,00% | 124,08633 | 124,08633 | 124,08633 | 0 |
| 15 Mar 2024 | 124,08633 | -1,40 | -1,12% | 124,80812 | 124,85021 | 124,08633 | 0 |
| 14 Mar 2024 | 125,4913 | 0,17 | 0,13% | 125,27136 | 125,4913 | 125,27136 | 0 |
| 13 Mar 2024 | 125,32404 | -0,48 | -0,38% | 125,462 | 125,462 | 125,32404 | 0 |
| 12 Mar 2024 | 125,80431 | 0,19 | 0,15% | 125,71121 | 125,80431 | 125,69273 | 0 |
| 11 Mar 2024 | 125,61127 | -0,62 | -0,49% | 126,30476 | 126,30476 | 125,61127 | 0 |
| 10 Mar 2024 | 126,23244 | 0,00 | 0,00% | 126,23244 | 126,23244 | 126,23244 | 0 |
| 09 Mar 2024 | 126,23244 | -0,11 | -0,08% | 126,23244 | 126,3392 | 126,23244 | 0 |
| 08 Mar 2024 | 126,3392 | 1,76 | 1,41% | 124,57477 | 126,3392 | 124,57477 | 0 |
| 07 Mar 2024 | 124,57939 | 0,69 | 0,56% | 124,53217 | 124,57939 | 124,43226 | 0 |
| 06 Mar 2024 | 123,8847 | 0,83 | 0,68% | 123,08412 | 123,8847 | 123,08412 | 0 |
| 05 Mar 2024 | 123,05045 | -0,35 | -0,28% | 123,3083 | 123,3083 | 123,05045 | 0 |
| 04 Mar 2024 | 123,39734 | -1,54 | -1,23% | 124,8839 | 124,8839 | 123,39734 | 0 |
| 03 Mar 2024 | 124,93748 | 0,00 | 0,00% | 124,93748 | 124,93748 | 124,93748 | 0 |
| 02 Mar 2024 | 124,93748 | 0,00 | 0,00% | 124,93748 | 124,93748 | 124,93748 | 0 |
| 01 Mar 2024 | 124,93748 | 1,72 | 1,39% | 123,33604 | 124,93748 | 123,33604 | 0 |
| 29 Fev 2024 | 123,22211 | -0,02 | -0,02% | 123,25532 | 123,25532 | 123,22211 | 0 |
| 28 Fev 2024 | 123,24079 | -0,83 | -0,67% | 123,98638 | 123,98638 | 123,24079 | 0 |
| 27 Fev 2024 | 124,06946 | 0,47 | 0,38% | 126,16939 | 126,16939 | 124,06946 | 0 |
| 26 Fev 2024 | 123,60138 | -0,11 | -0,09% | 123,60138 | 123,60138 | 123,60138 | 0 |
| 25 Fev 2024 | 123,71438 | 0,00 | 0,00% | 123,71438 | 123,71438 | 123,71438 | 0 |
| 24 Fev 2024 | 123,71438 | 0,02 | 0,01% | 123,71438 | 123,71438 | 123,69793 | 0 |
| 23 Fev 2024 | 123,69793 | -0,11 | -0,09% | 123,96462 | 123,96462 | 123,69793 | 0 |
| 22 Fev 2024 | 123,80605 | 0,87 | 0,71% | 122,77937 | 123,80605 | 122,77937 | 0 |
