Recursos principais
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SGDBRL
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Set 2024 | 4,2118 | -0,04 | -0,95% | 4,25304 | 4,25753 | 4,20005 | 0 |
| 17 Set 2024 | 4,25235 | 0,00 | -0,03% | 4,29516 | 4,29841 | 4,22844 | 0 |
| 16 Set 2024 | 4,25379 | -0,09 | -1,97% | 4,33771 | 4,33771 | 4,24383 | 0 |
| 15 Set 2024 | 4,33939 | 0,05 | 1,25% | 4,33939 | 4,33939 | 4,33939 | 0 |
| 14 Set 2024 | 4,2859 | 0,00 | 0,00% | 4,2859 | 4,2859 | 4,2859 | 0 |
| 13 Set 2024 | 4,2859 | -0,03 | -0,69% | 4,33709 | 4,33709 | 4,26927 | 0 |
| 12 Set 2024 | 4,3157 | -0,02 | -0,39% | 4,35705 | 4,35705 | 4,31429 | 0 |
| 11 Set 2024 | 4,33266 | 0,00 | -0,05% | 4,28734 | 4,35288 | 4,28734 | 0 |
| 10 Set 2024 | 4,33493 | 0,05 | 1,08% | 4,28785 | 4,34696 | 4,26785 | 0 |
| 09 Set 2024 | 4,28846 | 0,00 | 0,11% | 4,28324 | 4,31701 | 4,27281 | 0 |
| 08 Set 2024 | 4,28395 | -0,01 | -0,18% | 4,28395 | 4,28395 | 4,28395 | 0 |
| 07 Set 2024 | 4,29151 | 0,00 | 0,00% | 4,29151 | 4,29151 | 4,29151 | 0 |
| 06 Set 2024 | 4,29151 | -0,05 | -1,05% | 4,33754 | 4,33754 | 4,26068 | 0 |
| 05 Set 2024 | 4,33722 | 0,02 | 0,46% | 4,31864 | 4,34006 | 4,28377 | 0 |
| 04 Set 2024 | 4,31719 | 0,00 | 0,10% | 4,29086 | 4,33316 | 4,29086 | 0 |
| 03 Set 2024 | 4,31301 | 0,02 | 0,38% | 4,29262 | 4,31867 | 4,26324 | 0 |
| 02 Set 2024 | 4,29675 | -0,02 | -0,52% | 4,32122 | 4,3291 | 4,28898 | 0 |
| 01 Set 2024 | 4,31942 | 0,00 | 0,00% | 4,31942 | 4,31942 | 4,31942 | 0 |
| 31 Ago 2024 | 4,31942 | 0,00 | 0,03% | 4,31942 | 4,31942 | 4,31796 | 0 |
| 30 Ago 2024 | 4,31796 | 0,00 | 0,11% | 4,27764 | 4,36391 | 4,27764 | 0 |
| 29 Ago 2024 | 4,3134 | 0,05 | 1,22% | 4,22774 | 4,3415 | 4,22774 | 0 |
| 28 Ago 2024 | 4,26124 | 0,03 | 0,76% | 4,21824 | 4,26791 | 4,21824 | 0 |
| 27 Ago 2024 | 4,22896 | 0,02 | 0,39% | 4,20925 | 4,23475 | 4,20059 | 0 |
| 26 Ago 2024 | 4,21234 | -0,06 | -1,34% | 4,26828 | 4,26828 | 4,19915 | 0 |
| 25 Ago 2024 | 4,26966 | 0,00 | 0,00% | 4,26966 | 4,26966 | 4,26966 | 0 |
| 24 Ago 2024 | 4,26966 | 0,06 | 1,36% | 4,26966 | 4,26966 | 4,21237 | 0 |
| 23 Ago 2024 | 4,21237 | -0,05 | -1,17% | 4,19613 | 4,28453 | 4,19613 | 0 |
| 22 Ago 2024 | 4,26213 | 0,06 | 1,52% | 4,18873 | 4,26892 | 4,18278 | 0 |
| 21 Ago 2024 | 4,19846 | -0,01 | -0,15% | 4,12669 | 4,22121 | 4,12669 | 0 |
| 20 Ago 2024 | 4,20495 | 0,07 | 1,61% | 4,16734 | 4,20789 | 4,12729 | 0 |
| 19 Ago 2024 | 4,13845 | -0,02 | -0,43% | 4,15805 | 4,1784 | 4,11022 | 0 |
| 18 Ago 2024 | 4,15633 | 0,00 | 0,00% | 4,15633 | 4,15633 | 4,15633 | 0 |
| 17 Ago 2024 | 4,15633 | 0,00 | 0,00% | 4,15633 | 4,15633 | 4,15633 | 0 |
| 16 Ago 2024 | 4,15633 | 0,02 | 0,39% | 4,14013 | 4,16218 | 4,12458 | 0 |
| 15 Ago 2024 | 4,14013 | -0,01 | -0,29% | 4,14751 | 4,1547 | 4,12798 | 0 |
| 14 Ago 2024 | 4,15202 | 0,01 | 0,36% | 4,14385 | 4,16853 | 4,12483 | 0 |
| 13 Ago 2024 | 4,1372 | -0,01 | -0,35% | 4,15762 | 4,16505 | 4,13662 | 0 |
| 12 Ago 2024 | 4,15157 | -0,04 | -1,00% | 4,19213 | 4,19159 | 4,12957 | 0 |
| 11 Ago 2024 | 4,19368 | 0,00 | 0,00% | 4,19368 | 4,19368 | 4,19368 | 0 |
| 10 Ago 2024 | 4,19368 | 0,03 | 0,65% | 4,19368 | 4,19368 | 4,16655 | 0 |
| 09 Ago 2024 | 4,16655 | -0,04 | -0,92% | 4,25547 | 4,25547 | 4,14879 | 0 |
| 08 Ago 2024 | 4,20508 | -0,02 | -0,38% | 4,22434 | 4,26836 | 4,19629 | 0 |
| 07 Ago 2024 | 4,22118 | -0,05 | -1,15% | 4,31143 | 4,31143 | 4,21642 | 0 |
| 06 Ago 2024 | 4,27047 | -0,06 | -1,41% | 4,32342 | 4,32342 | 4,24764 | 0 |
| 05 Ago 2024 | 4,33161 | 0,03 | 0,74% | 4,30043 | 4,41712 | 4,30107 | 0 |
| 04 Ago 2024 | 4,29982 | 0,00 | 0,00% | 4,29982 | 4,29982 | 4,29982 | 0 |
| 03 Ago 2024 | 4,29982 | 0,00 | 0,00% | 4,29982 | 4,29982 | 4,29982 | 0 |
| 02 Ago 2024 | 4,29982 | 0,01 | 0,23% | 4,22986 | 4,35971 | 4,22986 | 0 |
| 01 Ago 2024 | 4,28991 | 0,06 | 1,41% | 4,20383 | 4,29509 | 4,20383 | 0 |
| 31 Jul 2024 | 4,23018 | 0,05 | 1,09% | 4,19148 | 4,25083 | 4,18255 | 0 |
| 30 Jul 2024 | 4,18449 | 0,00 | -0,09% | 4,22579 | 4,22315 | 4,17354 | 0 |
| 29 Jul 2024 | 4,18831 | -0,02 | -0,43% | 4,20775 | 4,223 | 4,18729 | 0 |
| 27 Jul 2024 | 4,20618 | 0,00 | -0,09% | 4,20618 | 4,20618 | 4,20618 | 0 |
| 27 Jul 2024 | 4,21003 | 0,00 | 0,00% | 4,21003 | 4,21003 | 4,21003 | 0 |
| 26 Jul 2024 | 4,21003 | 0,01 | 0,13% | 4,21031 | 4,21099 | 4,18147 | 0 |
| 25 Jul 2024 | 4,20455 | -0,01 | -0,13% | 4,15853 | 4,23832 | 4,15853 | 0 |
| 24 Jul 2024 | 4,2101 | 0,06 | 1,40% | 4,14431 | 4,21311 | 4,14431 | 0 |
| 23 Jul 2024 | 4,15211 | 0,01 | 0,34% | 4,17077 | 4,17077 | 4,12956 | 0 |
| 22 Jul 2024 | 4,13813 | 0,02 | 0,38% | 4,12012 | 4,17426 | 4,11235 | 0 |
| 21 Jul 2024 | 4,12227 | -0,04 | -1,05% | 4,12227 | 4,12227 | 4,12227 | 0 |
| 20 Jul 2024 | 4,16603 | 0,00 | 0,00% | 4,16603 | 4,16603 | 4,16603 | 0 |
| 19 Jul 2024 | 4,16603 | 0,01 | 0,18% | 4,09994 | 4,16628 | 4,09994 | 0 |
| 18 Jul 2024 | 4,1584 | 0,07 | 1,65% | 4,05016 | 4,15906 | 4,0474 | 0 |
| 17 Jul 2024 | 4,0908 | 0,04 | 0,95% | 4,05447 | 4,09296 | 4,04045 | 0 |
| 16 Jul 2024 | 4,05213 | 0,00 | -0,01% | 4,04672 | 4,06104 | 4,01846 | 0 |
| 15 Jul 2024 | 4,05235 | 0,02 | 0,41% | 4,05281 | 4,07731 | 4,04284 | 0 |
| 14 Jul 2024 | 4,03563 | 0,00 | 0,00% | 4,03563 | 4,03563 | 4,03563 | 0 |
| 13 Jul 2024 | 4,03563 | -0,01 | -0,34% | 4,03563 | 4,04948 | 4,03563 | 0 |
| 12 Jul 2024 | 4,04948 | 0,00 | -0,02% | 4,0247 | 4,07374 | 4,0247 | 0 |
| 11 Jul 2024 | 4,05038 | 0,04 | 0,92% | 4,01205 | 4,06035 | 3,99559 | 0 |
| 10 Jul 2024 | 4,01339 | -0,04 | -1,01% | 4,05432 | 4,05432 | 3,98673 | 0 |
| 09 Jul 2024 | 4,05424 | 0,01 | 0,23% | 4,04624 | 4,05424 | 4,00804 | 0 |
| 08 Jul 2024 | 4,04487 | -0,01 | -0,35% | 4,06971 | 4,0736 | 4,04358 | 0 |
| 07 Jul 2024 | 4,05902 | 0,00 | 0,00% | 4,05902 | 4,05902 | 4,05902 | 0 |
| 06 Jul 2024 | 4,05902 | 0,01 | 0,24% | 4,05902 | 4,05902 | 4,04932 | 0 |
| 05 Jul 2024 | 4,04932 | -0,01 | -0,26% | 4,1104 | 4,1104 | 4,04686 | 0 |
| 04 Jul 2024 | 4,05985 | -0,05 | -1,29% | 4,18428 | 4,18428 | 4,04434 | 0 |
| 03 Jul 2024 | 4,11308 | -0,07 | -1,57% | 4,15753 | 4,18611 | 4,09452 | 0 |
| 02 Jul 2024 | 4,17883 | 0,01 | 0,36% | 4,12319 | 4,20129 | 4,12319 | 0 |
| 01 Jul 2024 | 4,16393 | 0,11 | 2,60% | 4,04594 | 4,16552 | 4,04594 | 0 |
| 30 Jun 2024 | 4,05834 | -0,06 | -1,56% | 4,05834 | 4,05834 | 4,05834 | 0 |
| 29 Jun 2024 | 4,12266 | 0,00 | 0,00% | 4,12266 | 4,12266 | 4,12266 | 0 |
| 28 Jun 2024 | 4,12266 | 0,07 | 1,67% | 4,06305 | 4,12869 | 4,04645 | 0 |
| 27 Jun 2024 | 4,05509 | -0,01 | -0,15% | 4,01295 | 4,07829 | 4,01295 | 0 |
| 26 Jun 2024 | 4,06114 | 0,03 | 0,84% | 3,98367 | 4,06577 | 3,98367 | 0 |
| 25 Jun 2024 | 4,02725 | 0,04 | 1,04% | 4,01331 | 4,02789 | 3,98299 | 0 |
| 24 Jun 2024 | 3,98585 | -0,04 | -0,87% | 4,02098 | 4,02098 | 3,97766 | 0 |
| 23 Jun 2024 | 4,02098 | 0,01 | 0,15% | 4,02098 | 4,02098 | 4,02098 | 0 |
| 22 Jun 2024 | 4,01496 | 0,00 | 0,00% | 4,01496 | 4,01496 | 4,01496 | 0 |
| 21 Jun 2024 | 4,01496 | -0,02 | -0,45% | 4,01226 | 4,03084 | 4,0042 | 0 |
