Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SGDSEK
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 7,97011 | 0,04 | 0,56% | 7,92405 | 7,97618 | 7,921 | 0 |
| 21 Jul 2024 | 7,92555 | -0,01 | -0,13% | 7,92218 | 7,93304 | 7,87903 | 0 |
| 20 Jul 2024 | 7,93568 | 0,00 | 0,00% | 7,93568 | 7,93568 | 7,93568 | 0 |
| 19 Jul 2024 | 7,93568 | 0,05 | 0,66% | 7,88494 | 7,95768 | 7,89596 | 0 |
| 18 Jul 2024 | 7,88383 | 0,01 | 0,13% | 7,8723 | 7,89972 | 7,70748 | 0 |
| 17 Jul 2024 | 7,87344 | 0,00 | -0,03% | 7,87708 | 7,90821 | 7,84084 | 0 |
| 16 Jul 2024 | 7,87616 | -0,02 | -0,20% | 7,8922 | 7,90711 | 7,86185 | 0 |
| 15 Jul 2024 | 7,89185 | 0,03 | 0,35% | 7,86395 | 7,90688 | 7,85555 | 0 |
| 14 Jul 2024 | 7,8643 | 0,04 | 0,50% | 7,82588 | 7,86545 | 7,82533 | 0 |
| 13 Jul 2024 | 7,82533 | -0,01 | -0,11% | 7,82588 | 7,83358 | 7,82533 | 0 |
| 12 Jul 2024 | 7,83358 | 0,01 | 0,15% | 7,82324 | 7,89651 | 7,81857 | 0 |
| 11 Jul 2024 | 7,8217 | 0,00 | 0,02% | 7,81986 | 7,82984 | 7,70584 | 0 |
| 10 Jul 2024 | 7,81977 | 0,01 | 0,10% | 7,8121 | 7,82968 | 7,80428 | 0 |
| 09 Jul 2024 | 7,81232 | -0,03 | -0,40% | 7,84364 | 7,9024 | 7,71842 | 0 |
| 08 Jul 2024 | 7,8436 | 0,06 | 0,80% | 7,78118 | 7,89805 | 7,76647 | 0 |
| 07 Jul 2024 | 7,78133 | 0,02 | 0,20% | 7,76598 | 7,7986 | 7,75846 | 0 |
| 06 Jul 2024 | 7,76598 | -0,01 | -0,18% | 7,75846 | 7,77975 | 7,75846 | 0 |
| 05 Jul 2024 | 7,77975 | 0,01 | 0,08% | 7,7724 | 7,81839 | 7,75639 | 0 |
| 04 Jul 2024 | 7,7737 | 0,02 | 0,30% | 7,7506 | 7,80078 | 7,74954 | 0 |
| 03 Jul 2024 | 7,75054 | -0,05 | -0,60% | 7,78915 | 7,80356 | 7,73798 | 0 |
| 02 Jul 2024 | 7,7971 | -0,03 | -0,35% | 7,82097 | 7,85357 | 7,78772 | 0 |
| 01 Jul 2024 | 7,82484 | 0,03 | 0,32% | 7,8037 | 7,85183 | 7,77467 | 0 |
| 30 Jun 2024 | 7,7995 | -0,01 | -0,14% | 7,81858 | 7,83124 | 7,78112 | 0 |
| 29 Jun 2024 | 7,81044 | 0,00 | 0,00% | 7,81044 | 7,81044 | 7,81044 | 0 |
| 28 Jun 2024 | 7,81044 | -0,01 | -0,18% | 7,82428 | 7,85464 | 7,80644 | 0 |
| 27 Jun 2024 | 7,82481 | 0,04 | 0,49% | 7,7865 | 7,85857 | 7,77552 | 0 |
| 26 Jun 2024 | 7,78652 | 0,03 | 0,34% | 7,76005 | 7,81296 | 7,74861 | 0 |
| 25 Jun 2024 | 7,76005 | 0,02 | 0,21% | 7,74365 | 7,76851 | 7,73019 | 0 |
| 24 Jun 2024 | 7,7436 | -0,01 | -0,17% | 7,75778 | 7,76702 | 7,72116 | 0 |
| 23 Jun 2024 | 7,75715 | 0,01 | 0,08% | 7,76788 | 7,77554 | 7,74772 | 0 |
| 22 Jun 2024 | 7,75097 | 0,00 | 0,00% | 7,75097 | 7,75097 | 7,75097 | 0 |
| 21 Jun 2024 | 7,75097 | 0,00 | 0,00% | 7,75056 | 7,78751 | 7,73967 | 0 |
| 20 Jun 2024 | 7,75089 | 0,02 | 0,26% | 7,73145 | 7,8137 | 7,69938 | 0 |
| 19 Jun 2024 | 7,73103 | 0,00 | 0,05% | 7,72785 | 7,7477 | 7,7095 | 0 |
| 18 Jun 2024 | 7,72685 | -0,02 | -0,29% | 7,7498 | 7,76194 | 7,71152 | 0 |
| 17 Jun 2024 | 7,7492 | -0,03 | -0,33% | 7,77371 | 7,80377 | 7,74419 | 0 |
| 16 Jun 2024 | 7,77465 | 0,01 | 0,10% | 7,73474 | 7,78245 | 7,71917 | 0 |
| 15 Jun 2024 | 7,76698 | -0,06 | -0,79% | 7,76698 | 7,76698 | 7,71917 | 0 |
| 14 Jun 2024 | 7,82844 | 0,07 | 0,90% | 7,75881 | 7,90108 | 7,73523 | 0 |
| 13 Jun 2024 | 7,75858 | 0,06 | 0,72% | 7,70329 | 7,84976 | 7,68309 | 0 |
| 12 Jun 2024 | 7,70306 | -0,05 | -0,60% | 7,74925 | 7,79709 | 7,64548 | 0 |
| 11 Jun 2024 | 7,7499 | 0,00 | 0,01% | 7,74838 | 7,77206 | 7,70117 | 0 |
| 10 Jun 2024 | 7,74912 | -0,06 | -0,76% | 7,79597 | 7,80293 | 7,74 | 0 |
| 09 Jun 2024 | 7,80875 | 0,01 | 0,18% | 7,7845 | 7,82745 | 7,74873 | 0 |
| 08 Jun 2024 | 7,79471 | 0,00 | 0,00% | 7,79471 | 7,79471 | 7,79471 | 0 |
| 07 Jun 2024 | 7,79471 | 0,07 | 0,95% | 7,7237 | 7,83038 | 7,69602 | 0 |
| 06 Jun 2024 | 7,72174 | 0,01 | 0,17% | 7,71191 | 7,75656 | 7,68613 | 0 |
| 05 Jun 2024 | 7,7088 | -0,03 | -0,43% | 7,73846 | 7,76356 | 7,6995 | 0 |
| 04 Jun 2024 | 7,74185 | 0,01 | 0,09% | 7,73615 | 7,78109 | 7,7262 | 0 |
| 03 Jun 2024 | 7,73527 | -0,06 | -0,73% | 7,7934 | 7,79648 | 7,72403 | 0 |
| 02 Jun 2024 | 7,79185 | 0,02 | 0,22% | 7,77394 | 7,79995 | 7,77309 | 0 |
| 01 Jun 2024 | 7,77486 | -0,01 | -0,16% | 7,77785 | 7,78748 | 7,77486 | 0 |
| 31 Mai 2024 | 7,78748 | -0,05 | -0,70% | 7,84384 | 7,85615 | 7,7761 | 0 |
| 30 Mai 2024 | 7,84244 | -0,05 | -0,68% | 7,89675 | 7,97399 | 7,8402 | 0 |
| 29 Mai 2024 | 7,89582 | 0,05 | 0,65% | 7,84717 | 7,90073 | 7,83048 | 0 |
| 28 Mai 2024 | 7,845 | -0,02 | -0,29% | 7,8692 | 7,87928 | 7,80998 | 0 |
| 27 Mai 2024 | 7,8681 | -0,03 | -0,42% | 7,89865 | 7,89962 | 7,85908 | 0 |
| 26 Mai 2024 | 7,90122 | 0,00 | 0,00% | 7,90122 | 7,90122 | 7,90122 | 0 |
| 25 Mai 2024 | 7,90122 | 0,00 | 0,00% | 7,90122 | 7,90122 | 7,90122 | 0 |
| 24 Mai 2024 | 7,90122 | -0,04 | -0,54% | 7,9454 | 7,95829 | 7,88313 | 0 |
| 23 Mai 2024 | 7,94396 | -0,01 | -0,09% | 7,95209 | 7,95599 | 7,9126 | 0 |
| 22 Mai 2024 | 7,95112 | 0,01 | 0,18% | 7,9387 | 7,9702 | 7,92987 | 0 |
| 21 Mai 2024 | 7,93709 | 0,01 | 0,13% | 7,927 | 7,94612 | 7,90557 | 0 |
| 20 Mai 2024 | 7,92715 | -0,03 | -0,38% | 7,95764 | 7,96526 | 7,89678 | 0 |
| 19 Mai 2024 | 7,95745 | -0,01 | -0,14% | 7,97853 | 7,97853 | 7,9307 | 0 |
| 18 Mai 2024 | 7,96841 | 0,00 | 0,05% | 7,95867 | 7,97853 | 7,95867 | 0 |
| 17 Mai 2024 | 7,96472 | 0,00 | 0,05% | 7,9617 | 7,99165 | 7,95485 | 0 |
| 16 Mai 2024 | 7,9606 | 0,03 | 0,37% | 7,92779 | 7,96965 | 7,92925 | 0 |
| 15 Mai 2024 | 7,93132 | -0,06 | -0,73% | 7,99051 | 8,00778 | 7,91775 | 0 |
| 14 Mai 2024 | 7,99002 | -0,02 | -0,26% | 8,01079 | 8,04638 | 7,91039 | 0 |
| 13 Mai 2024 | 8,0106 | 0,00 | 0,04% | 8,00705 | 8,06211 | 7,99593 | 0 |
| 12 Mai 2024 | 8,00717 | 0,02 | 0,20% | 7,99959 | 8,01117 | 7,99152 | 0 |
| 11 Mai 2024 | 7,99152 | 0,01 | 0,08% | 7,99152 | 7,99152 | 7,98521 | 0 |
| 10 Mai 2024 | 7,98521 | -0,03 | -0,41% | 8,01986 | 8,0529 | 7,98521 | 0 |
| 09 Mai 2024 | 8,01847 | -0,03 | -0,41% | 8,05504 | 8,06371 | 8,00734 | 0 |
| 08 Mai 2024 | 8,05136 | 0,03 | 0,35% | 8,02312 | 8,0728 | 8,01174 | 0 |
| 07 Mai 2024 | 8,023 | 0,02 | 0,28% | 7,99935 | 8,02939 | 7,96893 | 0 |
| 06 Mai 2024 | 8,00023 | -0,01 | -0,13% | 8,01055 | 8,02837 | 7,97387 | 0 |
| 05 Mai 2024 | 8,0106 | 0,00 | -0,05% | 8,00826 | 8,01722 | 7,99895 | 0 |
| 04 Mai 2024 | 8,01445 | 0,00 | -0,05% | 8,01445 | 8,01445 | 8,01445 | 0 |
| 03 Mai 2024 | 8,01866 | 0,00 | -0,05% | 8,0225 | 8,02985 | 7,97352 | 0 |
| 02 Mai 2024 | 8,02298 | 0,00 | -0,06% | 8,02885 | 8,0508 | 8,01356 | 0 |
| 01 Mai 2024 | 8,02795 | -0,04 | -0,55% | 8,07067 | 8,09002 | 8,00706 | 0 |
| 30 Abr 2024 | 8,07201 | 0,03 | 0,39% | 8,04095 | 8,09248 | 8,03299 | 0 |
| 29 Abr 2024 | 8,04049 | 0,06 | 0,77% | 8,0252 | 8,04933 | 7,99788 | 0 |
| 27 Abr 2024 | 7,97914 | 0,00 | 0,00% | 7,97914 | 7,97914 | 7,97914 | 0 |
| 26 Abr 2024 | 7,97914 | 0,00 | 0,00% | 7,97914 | 7,97914 | 7,97914 | 0 |
| 26 Abr 2024 | 7,97914 | -0,03 | -0,38% | 8,0071 | 8,0496 | 7,92462 | 0 |
| 25 Abr 2024 | 8,00965 | 0,02 | 0,22% | 7,99629 | 8,05208 | 7,96988 | 0 |
| 24 Abr 2024 | 7,99225 | 0,05 | 0,58% | 7,9541 | 8,00815 | 7,94432 | 0 |
