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 SGDARS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Jul 2024 | 686,51499 | 0,09 | 0,01% | 686,39069 | 686,60193 | 685,22571 | 0 |
| 15 Jul 2024 | 686,42836 | 1,73 | 0,25% | 684,75694 | 687,38122 | 684,27728 | 0 |
| 14 Jul 2024 | 684,6984 | 2,75 | 0,40% | 681,94645 | 685,42505 | 681,94645 | 0 |
| 13 Jul 2024 | 681,94645 | -1,42 | -0,21% | 683,36183 | 683,36183 | 681,94645 | 0 |
| 12 Jul 2024 | 683,36183 | -1,63 | -0,24% | 684,73089 | 685,7908 | 683,36183 | 0 |
| 11 Jul 2024 | 684,9965 | 3,79 | 0,56% | 681,23881 | 685,7299 | 678,66374 | 0 |
| 10 Jul 2024 | 681,20151 | 2,11 | 0,31% | 679,09246 | 681,73304 | 679,25919 | 0 |
| 09 Jul 2024 | 679,08893 | -0,61 | -0,09% | 679,76094 | 679,62097 | 678,14814 | 0 |
| 08 Jul 2024 | 679,70177 | 2,27 | 0,34% | 677,40722 | 680,56077 | 677,31909 | 0 |
| 07 Jul 2024 | 677,43041 | 1,75 | 0,26% | 675,67662 | 678,40377 | 675,67662 | 0 |
| 06 Jul 2024 | 675,67662 | -2,25 | -0,33% | 677,93141 | 677,93141 | 675,67662 | 0 |
| 05 Jul 2024 | 677,93141 | 1,90 | 0,28% | 676,09841 | 680,25829 | 676,3964 | 0 |
| 04 Jul 2024 | 676,03391 | 0,84 | 0,13% | 675,24467 | 676,37646 | 675,06342 | 0 |
| 03 Jul 2024 | 675,18949 | 1,00 | 0,15% | 674,23057 | 677,15159 | 673,28635 | 0 |
| 02 Jul 2024 | 674,18824 | 1,46 | 0,22% | 672,74519 | 674,47044 | 672,12565 | 0 |
| 01 Jul 2024 | 672,7305 | 2,14 | 0,32% | 670,59977 | 674,1263 | 669,13261 | 0 |
| 30 Jun 2024 | 670,59286 | -0,62 | -0,09% | 671,20796 | 672,04098 | 669,38969 | 0 |
| 29 Jun 2024 | 671,20796 | 0,00 | 0,00% | 671,20796 | 671,20796 | 671,20796 | 0 |
| 28 Jun 2024 | 671,20796 | 0,40 | 0,06% | 670,79663 | 673,16111 | 670,34101 | 0 |
| 27 Jun 2024 | 670,81032 | 0,41 | 0,06% | 670,33619 | 672,07942 | 670,51265 | 0 |
| 26 Jun 2024 | 670,39909 | -0,78 | -0,12% | 671,07405 | 671,23547 | 669,33744 | 0 |
| 25 Jun 2024 | 671,18105 | -0,55 | -0,08% | 671,69128 | 672,42144 | 670,96329 | 0 |
| 24 Jun 2024 | 671,73407 | 4,00 | 0,60% | 667,76667 | 672,52986 | 667,41655 | 0 |
| 23 Jun 2024 | 667,73441 | 0,02 | 0,00% | 667,71597 | 668,33872 | 667,52707 | 0 |
| 22 Jun 2024 | 667,71597 | -0,04 | -0,01% | 667,75572 | 667,75572 | 667,71597 | 0 |
| 21 Jun 2024 | 667,75572 | -1,07 | -0,16% | 668,73288 | 669,34088 | 667,70966 | 0 |
| 20 Jun 2024 | 668,82901 | -1,74 | -0,26% | 670,60256 | 670,43728 | 668,31763 | 0 |
| 19 Jun 2024 | 670,56506 | 0,23 | 0,03% | 670,28695 | 670,99824 | 667,29102 | 0 |
| 18 Jun 2024 | 670,34001 | 2,50 | 0,37% | 667,883 | 670,76775 | 666,22957 | 0 |
| 17 Jun 2024 | 667,84364 | 1,57 | 0,24% | 666,48204 | 668,44966 | 666,54187 | 0 |
| 16 Jun 2024 | 666,27662 | 0,00 | 0,00% | 666,27662 | 666,27662 | 666,27662 | 0 |
| 15 Jun 2024 | 666,27662 | 0,00 | 0,00% | 666,27662 | 666,27662 | 666,27662 | 0 |
| 14 Jun 2024 | 666,27662 | -1,50 | -0,23% | 667,701 | 667,63906 | 663,51085 | 0 |
| 13 Jun 2024 | 667,78 | -1,17 | -0,17% | 668,92576 | 670,03193 | 667,58977 | 0 |
| 12 Jun 2024 | 668,95061 | 2,37 | 0,36% | 666,60982 | 671,36257 | 666,54022 | 0 |
| 11 Jun 2024 | 666,58191 | -0,03 | 0,00% | 666,68186 | 667,0372 | 665,85252 | 0 |
| 10 Jun 2024 | 666,60743 | -4,48 | -0,67% | 671,11688 | 672,24436 | 663,9822 | 0 |
| 09 Jun 2024 | 671,08926 | -1,85 | -0,28% | 672,94026 | 672,94026 | 670,33518 | 0 |
| 08 Jun 2024 | 672,94026 | 7,30 | 1,10% | 665,63897 | 672,94026 | 665,63897 | 0 |
| 07 Jun 2024 | 665,63897 | -2,13 | -0,32% | 667,67976 | 668,65356 | 664,81613 | 0 |
| 06 Jun 2024 | 667,7723 | 1,17 | 0,18% | 666,68329 | 667,97536 | 665,89664 | 0 |
| 05 Jun 2024 | 666,60155 | 0,54 | 0,08% | 665,92522 | 666,7329 | 665,13417 | 0 |
| 04 Jun 2024 | 666,06582 | -0,07 | -0,01% | 666,29625 | 666,43101 | 664,52371 | 0 |
| 03 Jun 2024 | 666,13631 | 5,64 | 0,85% | 662,11713 | 666,3764 | 661,51148 | 0 |
| 02 Jun 2024 | 660,49486 | 0,00 | 0,00% | 660,49486 | 660,49486 | 660,49486 | 0 |
| 01 Jun 2024 | 660,49486 | 0,00 | 0,00% | 660,49486 | 660,49486 | 660,49486 | 0 |
| 31 Mai 2024 | 660,49486 | -1,81 | -0,27% | 662,26424 | 663,49395 | 660,36002 | 0 |
| 30 Mai 2024 | 662,30727 | 1,28 | 0,19% | 660,97513 | 664,18177 | 660,21362 | 0 |
| 29 Mai 2024 | 661,02716 | -1,39 | -0,21% | 662,41571 | 662,66085 | 660,73509 | 0 |
| 28 Mai 2024 | 662,41673 | 0,02 | 0,00% | 662,58199 | 664,1495 | 662,2365 | 0 |
| 27 Mai 2024 | 662,40068 | 3,38 | 0,51% | 659,02904 | 662,64763 | 658,90755 | 0 |
| 26 Mai 2024 | 659,02454 | 3,41 | 0,52% | 655,6176 | 659,44782 | 655,6176 | 0 |
| 25 Mai 2024 | 655,6176 | -3,76 | -0,57% | 659,37935 | 659,37935 | 655,6176 | 0 |
| 24 Mai 2024 | 659,37935 | 0,97 | 0,15% | 658,53959 | 660,24405 | 658,15539 | 0 |
| 23 Mai 2024 | 658,41053 | -0,57 | -0,09% | 659,10456 | 660,27185 | 658,07757 | 0 |
| 22 Mai 2024 | 658,97711 | -1,01 | -0,15% | 660,06174 | 660,34139 | 658,59054 | 0 |
| 21 Mai 2024 | 659,99118 | 0,42 | 0,06% | 659,5454 | 660,47272 | 659,09454 | 0 |
| 20 Mai 2024 | 659,57507 | 2,83 | 0,43% | 656,82293 | 660,13145 | 656,24854 | 0 |
| 19 Mai 2024 | 656,7421 | -0,91 | -0,14% | 656,76455 | 656,96669 | 655,89005 | 0 |
| 18 Mai 2024 | 657,64786 | 0,00 | 0,00% | 657,64786 | 657,64786 | 657,64786 | 0 |
| 17 Mai 2024 | 657,64786 | -0,85 | -0,13% | 658,58081 | 659,63435 | 657,37735 | 0 |
| 16 Mai 2024 | 658,49695 | -0,72 | -0,11% | 659,17614 | 659,92164 | 657,81356 | 0 |
| 15 Mai 2024 | 659,21441 | 4,48 | 0,68% | 654,70719 | 659,29141 | 655,47903 | 0 |
| 14 Mai 2024 | 654,73834 | 1,20 | 0,18% | 653,51912 | 654,95297 | 652,08115 | 0 |
| 13 Mai 2024 | 653,53567 | 1,61 | 0,25% | 651,97171 | 654,1331 | 651,65013 | 0 |
| 12 Mai 2024 | 651,92702 | 0,17 | 0,03% | 651,76175 | 652,18628 | 651,62558 | 0 |
| 11 Mai 2024 | 651,76175 | 1,16 | 0,18% | 650,59802 | 651,76175 | 650,59802 | 0 |
| 10 Mai 2024 | 650,59802 | -1,97 | -0,30% | 652,57827 | 652,56638 | 650,59802 | 0 |
| 09 Mai 2024 | 652,57001 | 2,08 | 0,32% | 650,50555 | 652,85814 | 649,70764 | 0 |
| 08 Mai 2024 | 650,48769 | 0,39 | 0,06% | 650,02734 | 650,78102 | 649,1892 | 0 |
| 07 Mai 2024 | 650,1015 | -1,15 | -0,18% | 651,23918 | 651,42906 | 649,85276 | 0 |
| 06 Mai 2024 | 651,25109 | 2,02 | 0,31% | 649,26712 | 652,36157 | 648,19661 | 0 |
| 05 Mai 2024 | 649,22691 | -1,36 | -0,21% | 650,58644 | 650,58644 | 648,66453 | 0 |
| 04 Mai 2024 | 650,58644 | 0,00 | 0,00% | 650,58644 | 650,58644 | 649,46824 | 0 |
| 03 Mai 2024 | 650,58644 | 1,85 | 0,28% | 648,82195 | 652,82294 | 648,2527 | 0 |
| 02 Mai 2024 | 648,73874 | 7,03 | 1,10% | 641,86056 | 648,82989 | 641,66243 | 0 |
| 01 Mai 2024 | 641,70645 | -0,71 | -0,11% | 642,39472 | 646,65332 | 641,04679 | 0 |
| 30 Abr 2024 | 642,41898 | -2,28 | -0,35% | 644,57304 | 644,46938 | 641,93507 | 0 |
| 29 Abr 2024 | 644,69841 | 1,66 | 0,26% | 642,98371 | 645,22691 | 641,8368 | 0 |
| 28 Abr 2024 | 643,04106 | -1,52 | -0,24% | 644,55774 | 644,55774 | 642,67953 | 0 |
| 27 Abr 2024 | 644,55774 | 0,00 | 0,00% | 644,55774 | 644,55774 | 643,18872 | 0 |
| 26 Abr 2024 | 644,55774 | 1,68 | 0,26% | 642,7919 | 644,55774 | 641,49042 | 0 |
| 25 Abr 2024 | 642,87417 | 1,58 | 0,25% | 641,40395 | 643,19993 | 640,95095 | 0 |
| 24 Abr 2024 | 641,29516 | 0,02 | 0,00% | 641,28931 | 642,01829 | 640,75034 | 0 |
| 23 Abr 2024 | 641,27088 | 0,87 | 0,14% | 640,47169 | 641,78948 | 639,60188 | 0 |
| 22 Abr 2024 | 640,40177 | 1,24 | 0,19% | 638,22668 | 640,67219 | 637,81568 | 0 |
| 21 Abr 2024 | 639,1626 | 0,00 | 0,00% | 639,1626 | 639,1626 | 639,1626 | 0 |
| 20 Abr 2024 | 639,1626 | 0,00 | 0,00% | 639,1626 | 639,1626 | 639,1626 | 0 |
| 19 Abr 2024 | 639,1626 | 0,50 | 0,08% | 638,75018 | 640,47069 | 638,23438 | 0 |
| 18 Abr 2024 | 638,65985 | -0,33 | -0,05% | 638,96049 | 640,15722 | 638,30237 | 0 |
