Cotações Históricas SGDHUF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 265,729 | 0,00 | 0,00% | 265,729 | 265,729 | 265,729 | 0 |
10 Mai 2024 | 265,729 | -0,38 | -0,14% | 266,08999 | 266,2935 | 265,164 | 0 |
09 Mai 2024 | 266,108 | -0,72 | -0,27% | 266,83049 | 267,1875 | 265,717 | 0 |
08 Mai 2024 | 266,83049 | -0,33 | -0,12% | 267,0375 | 267,5015 | 266,51 | 0 |
07 Mai 2024 | 267,1555 | 0,13 | 0,05% | 267,0185 | 267,42149 | 266,517 | 0 |
06 Mai 2024 | 267,021 | -0,92 | -0,34% | 268,1425 | 268,03949 | 266,6725 | 0 |
05 Mai 2024 | 267,9405 | -0,33 | -0,12% | 267,8415 | 268,27499 | 267,7065 | 0 |
04 Mai 2024 | 268,27499 | 0,00 | 0,00% | 268,27499 | 268,27499 | 268,27499 | 0 |
03 Mai 2024 | 268,27499 | 0,22 | 0,08% | 267,979 | 268,4615 | 266,7705 | 0 |
02 Mai 2024 | 268,051 | 0,22 | 0,08% | 267,7185 | 268,379 | 267,07299 | 0 |
01 Mai 2024 | 267,8345 | -0,59 | -0,22% | 268,3775 | 269,0605 | 267,1255 | 0 |
30 Abr 2024 | 268,4195 | -0,15 | -0,06% | 268,47449 | 269,0565 | 267,404 | 0 |
29 Abr 2024 | 268,57 | -0,76 | -0,28% | 269,2315 | 269,40249 | 268,2475 | 0 |
27 Abr 2024 | 269,32549 | 0,00 | 0,00% | 269,32549 | 269,32549 | 269,32549 | 0 |
26 Abr 2024 | 269,32549 | 0,00 | 0,00% | 269,32549 | 269,32549 | 269,32549 | 0 |
26 Abr 2024 | 269,32549 | -0,27 | -0,10% | 269,6265 | 270,35 | 268,61 | 0 |
25 Abr 2024 | 269,59699 | -0,77 | -0,29% | 270,362 | 271,004 | 269,02999 | 0 |
24 Abr 2024 | 270,37 | 0,48 | 0,18% | 270,02249 | 270,8175 | 269,8565 | 0 |
23 Abr 2024 | 269,8935 | -1,74 | -0,64% | 271,6655 | 272,142 | 269,69549 | 0 |
22 Abr 2024 | 271,6345 | -0,17 | -0,06% | 271,79649 | 272,406 | 270,93 | 0 |
21 Abr 2024 | 271,80849 | 0,13 | 0,05% | 271,77749 | 272,0815 | 271,54649 | 0 |
20 Abr 2024 | 271,67649 | 0,00 | 0,00% | 271,67649 | 271,67649 | 271,67649 | 0 |
19 Abr 2024 | 271,67649 | -0,34 | -0,12% | 272,047 | 273,13099 | 271,17649 | 0 |
18 Abr 2024 | 272,015 | 1,23 | 0,45% | 270,80 | 272,0715 | 269,927 | 0 |
17 Abr 2024 | 270,78449 | -1,90 | -0,70% | 272,721 | 273,116 | 270,34249 | 0 |
16 Abr 2024 | 272,6815 | 0,53 | 0,19% | 272,087 | 273,05399 | 271,555 | 0 |
15 Abr 2024 | 272,154 | 1,10 | 0,40% | 271,0435 | 272,421 | 270,027 | 0 |
14 Abr 2024 | 271,057 | -0,09 | -0,03% | 271,0605 | 271,195 | 270,41699 | 0 |
13 Abr 2024 | 271,1465 | 0,00 | 0,00% | 271,1465 | 271,1465 | 271,1465 | 0 |
12 Abr 2024 | 271,1465 | 2,58 | 0,96% | 268,595 | 272,04649 | 268,354 | 0 |
11 Abr 2024 | 268,5695 | -0,44 | -0,16% | 268,974 | 269,2255 | 267,77499 | 0 |
10 Abr 2024 | 269,0045 | 1,67 | 0,63% | 267,308 | 269,5385 | 266,5675 | 0 |
09 Abr 2024 | 267,331 | 0,94 | 0,35% | 266,401 | 267,639 | 265,62349 | 0 |
08 Abr 2024 | 266,394 | -0,31 | -0,11% | 266,7285 | 267,65249 | 265,997 | 0 |
07 Abr 2024 | 266,70 | -0,26 | -0,10% | 266,7785 | 266,9645 | 266,3105 | 0 |
06 Abr 2024 | 266,9645 | 0,00 | 0,00% | 266,9645 | 266,9645 | 266,9645 | 0 |
05 Abr 2024 | 266,9645 | -1,46 | -0,54% | 268,391 | 268,623 | 266,0615 | 0 |
04 Abr 2024 | 268,422 | -0,28 | -0,10% | 268,736 | 268,798 | 266,8925 | 0 |
03 Abr 2024 | 268,702 | -2,64 | -0,97% | 271,367 | 271,3715 | 268,48649 | 0 |
02 Abr 2024 | 271,3405 | -0,51 | -0,19% | 271,79649 | 272,446 | 271,019 | 0 |
01 Abr 2024 | 271,8465 | 0,54 | 0,20% | 271,334 | 272,4065 | 270,354 | 0 |
31 Mar 2024 | 271,3045 | 0,63 | 0,23% | 270,9755 | 271,3775 | 270,487 | 0 |
30 Mar 2024 | 270,678 | 0,00 | 0,00% | 270,678 | 270,678 | 270,678 | 0 |
29 Mar 2024 | 270,678 | 0,00 | 0,00% | 270,678 | 270,678 | 270,678 | 0 |
28 Mar 2024 | 270,678 | -0,08 | -0,03% | 270,7375 | 271,95299 | 270,2145 | 0 |
27 Mar 2024 | 270,7615 | -0,69 | -0,25% | 271,46499 | 271,3295 | 270,13549 | 0 |
26 Mar 2024 | 271,4515 | -0,71 | -0,26% | 272,276 | 272,437 | 270,4685 | 0 |
25 Mar 2024 | 272,1635 | -0,31 | -0,11% | 272,4905 | 273,317 | 271,652 | 0 |
24 Mar 2024 | 272,47 | -0,33 | -0,12% | 272,285 | 272,803 | 272,1685 | 0 |
23 Mar 2024 | 272,803 | 0,00 | 0,00% | 272,803 | 272,803 | 272,803 | 0 |
22 Mar 2024 | 272,803 | 2,60 | 0,96% | 270,2305 | 272,99149 | 270,502 | 0 |
21 Mar 2024 | 270,2035 | 1,22 | 0,45% | 269,0055 | 270,7215 | 268,846 | 0 |
20 Mar 2024 | 268,9825 | -1,72 | -0,63% | 270,7585 | 271,7445 | 268,7335 | 0 |
19 Mar 2024 | 270,69799 | -0,50 | -0,18% | 271,216 | 271,992 | 270,402 | 0 |
18 Mar 2024 | 271,19549 | 1,30 | 0,48% | 269,8695 | 271,41199 | 269,163 | 0 |
17 Mar 2024 | 269,8985 | 0,17 | 0,06% | 269,7935 | 269,99149 | 269,7275 | 0 |
16 Mar 2024 | 269,7275 | 0,00 | 0,00% | 269,7275 | 269,7275 | 269,7275 | 0 |
15 Mar 2024 | 269,7275 | -2,28 | -0,84% | 272,0575 | 272,09699 | 269,526 | 0 |
14 Mar 2024 | 272,012 | 0,49 | 0,18% | 271,5405 | 272,6005 | 270,2045 | 0 |
13 Mar 2024 | 271,522 | -2,58 | -0,94% | 274,07049 | 274,35899 | 271,1445 | 0 |
12 Mar 2024 | 274,10 | 2,68 | 0,99% | 271,392 | 274,7275 | 271,01049 | 0 |
11 Mar 2024 | 271,418 | 0,78 | 0,29% | 270,4055 | 272,2215 | 270,7565 | 0 |
10 Mar 2024 | 270,6385 | 0,00 | 0,00% | 270,6385 | 270,6385 | 270,6385 | 0 |
09 Mar 2024 | 270,6385 | 0,00 | 0,00% | 270,6385 | 270,6385 | 270,6385 | 0 |
08 Mar 2024 | 270,6385 | -0,18 | -0,07% | 270,8365 | 271,647 | 269,63 | 0 |
07 Mar 2024 | 270,8195 | 0,78 | 0,29% | 270,093 | 272,2925 | 270,083 | 0 |
06 Mar 2024 | 270,038 | -0,08 | -0,03% | 270,1445 | 270,333 | 268,7315 | 0 |
05 Mar 2024 | 270,1195 | -1,20 | -0,44% | 271,50799 | 271,78449 | 269,54 | 0 |
04 Mar 2024 | 271,3215 | 0,88 | 0,32% | 270,4605 | 271,6065 | 270,0365 | 0 |
03 Mar 2024 | 270,44349 | -0,06 | -0,02% | 270,4735 | 270,5135 | 270,3145 | 0 |
02 Mar 2024 | 270,507 | 0,00 | 0,00% | 270,507 | 270,507 | 270,507 | 0 |
01 Mar 2024 | 270,507 | 0,49 | 0,18% | 270,032 | 270,872 | 269,685 | 0 |
29 Fev 2024 | 270,016 | 0,26 | 0,10% | 269,721 | 270,605 | 268,854 | 0 |
28 Fev 2024 | 269,7525 | 1,48 | 0,55% | 268,3355 | 270,3575 | 268,2205 | 0 |
27 Fev 2024 | 268,27 | 1,33 | 0,50% | 266,9355 | 268,395 | 266,3835 | 0 |
26 Fev 2024 | 266,938 | -0,67 | -0,25% | 267,526 | 267,529 | 266,5235 | 0 |
25 Fev 2024 | 267,608 | 0,00 | 0,00% | 267,608 | 267,608 | 267,608 | 0 |
24 Fev 2024 | 267,608 | 0,00 | 0,00% | 267,608 | 267,608 | 267,608 | 0 |
23 Fev 2024 | 267,608 | 0,98 | 0,37% | 266,6345 | 267,72949 | 266,3865 | 0 |
22 Fev 2024 | 266,6275 | 0,28 | 0,10% | 266,345 | 267,12 | 265,00799 | 0 |
21 Fev 2024 | 266,35199 | -0,53 | -0,20% | 266,91699 | 267,6615 | 266,2115 | 0 |
20 Fev 2024 | 266,8845 | -1,17 | -0,44% | 268,01549 | 268,642 | 266,5935 | 0 |
19 Fev 2024 | 268,053 | 0,05 | 0,02% | 267,92149 | 268,6535 | 267,5615 | 0 |
18 Fev 2024 | 267,99849 | -0,13 | -0,05% | 268,1435 | 268,55399 | 267,3165 | 0 |
17 Fev 2024 | 268,12599 | 0,00 | 0,00% | 268,12599 | 268,12599 | 268,12599 | 0 |
16 Fev 2024 | 268,12599 | -0,31 | -0,11% | 268,456 | 269,3885 | 268,023 | 0 |
15 Fev 2024 | 268,4325 | -0,42 | -0,16% | 268,868 | 269,2665 | 267,7135 | 0 |
14 Fev 2024 | 268,8515 | 1,30 | 0,48% | 267,57049 | 269,467 | 267,603 | 0 |
13 Fev 2024 | 267,55399 | 0,49 | 0,18% | 267,06099 | 268,368 | 266,4655 | 0 |
12 Fev 2024 | 267,063 | 0,35 | 0,13% | 266,736 | 267,7525 | 266,53449 | 0 |
11 Fev 2024 | 266,713 | 0,10 | 0,04% | 266,992 | 267,2045 | 266,6155 | 0 |
10 Fev 2024 | 266,6155 | 0,00 | 0,00% | 266,6155 | 266,6155 | 266,6155 | 0 |