Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SGDTHB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 26,81437 | -0,08 | -0,30% | 26,88567 | 26,88567 | 26,66794 | 0 |
| 19 Mai 2024 | 26,89412 | 0,00 | 0,00% | 26,89412 | 26,89412 | 26,89412 | 0 |
| 18 Mai 2024 | 26,89412 | -0,09 | -0,33% | 26,82717 | 26,98231 | 26,82717 | 0 |
| 17 Mai 2024 | 26,98231 | 0,06 | 0,23% | 26,91372 | 26,98231 | 26,81218 | 0 |
| 16 Mai 2024 | 26,91905 | -0,09 | -0,32% | 26,9974 | 26,95527 | 26,84208 | 0 |
| 15 Mai 2024 | 27,00475 | -0,04 | -0,14% | 27,05131 | 27,11121 | 26,99105 | 0 |
| 14 Mai 2024 | 27,043 | -0,15 | -0,54% | 27,18883 | 27,15254 | 27,04258 | 0 |
| 13 Mai 2024 | 27,19055 | 0,07 | 0,25% | 27,1265 | 27,21153 | 27,12473 | 0 |
| 12 Mai 2024 | 27,12166 | 0,15 | 0,57% | 27,12166 | 27,12166 | 26,96881 | 0 |
| 11 Mai 2024 | 26,96881 | -0,04 | -0,16% | 27,07621 | 27,07621 | 26,96881 | 0 |
| 10 Mai 2024 | 27,01223 | -0,13 | -0,49% | 27,14313 | 27,17706 | 27,01223 | 0 |
| 09 Mai 2024 | 27,14457 | -0,10 | -0,39% | 27,26402 | 27,24716 | 27,14457 | 0 |
| 08 Mai 2024 | 27,24954 | -0,02 | -0,07% | 27,26864 | 27,29376 | 27,23987 | 0 |
| 07 Mai 2024 | 27,26961 | 0,08 | 0,28% | 27,19858 | 27,26961 | 27,16572 | 0 |
| 06 Mai 2024 | 27,19443 | -0,05 | -0,19% | 27,20478 | 27,22829 | 27,17159 | 0 |
| 05 Mai 2024 | 27,24596 | 0,00 | 0,00% | 27,20881 | 27,24596 | 27,20881 | 0 |
| 04 Mai 2024 | 27,24596 | 0,00 | 0,00% | 27,20881 | 27,24596 | 27,24596 | 0 |
| 03 Mai 2024 | 27,24596 | 0,06 | 0,21% | 27,19551 | 27,29201 | 27,11198 | 0 |
| 02 Mai 2024 | 27,18874 | -0,05 | -0,18% | 27,20267 | 27,20879 | 27,14342 | 0 |
| 01 Mai 2024 | 27,23714 | 0,00 | 0,02% | 27,31117 | 27,31558 | 27,23714 | 0 |
| 30 Abr 2024 | 27,23303 | 0,00 | 0,02% | 27,2275 | 27,2523 | 27,19661 | 0 |
| 29 Abr 2024 | 27,22887 | 0,08 | 0,31% | 27,17581 | 27,27432 | 27,13767 | 0 |
| 27 Abr 2024 | 27,14491 | 0,00 | 0,00% | 27,14491 | 27,14491 | 27,14491 | 0 |
| 26 Abr 2024 | 27,14491 | 0,00 | 0,00% | 27,14491 | 27,14491 | 27,14491 | 0 |
| 26 Abr 2024 | 27,14491 | -0,10 | -0,37% | 27,23846 | 27,23581 | 27,12537 | 0 |
| 25 Abr 2024 | 27,24551 | 0,02 | 0,07% | 27,25288 | 27,30059 | 27,19459 | 0 |
| 24 Abr 2024 | 27,22686 | 0,10 | 0,37% | 27,14771 | 27,24012 | 27,10769 | 0 |
| 23 Abr 2024 | 27,12556 | -0,10 | -0,36% | 27,21983 | 27,19797 | 27,10899 | 0 |
| 22 Abr 2024 | 27,22261 | 0,20 | 0,74% | 27,03527 | 27,22471 | 27,03527 | 0 |
| 21 Abr 2024 | 27,02327 | 0,00 | 0,00% | 27,02327 | 27,02327 | 27,02327 | 0 |
| 20 Abr 2024 | 27,02327 | -0,03 | -0,11% | 27,02327 | 27,0543 | 27,02327 | 0 |
| 19 Abr 2024 | 27,0543 | 0,02 | 0,08% | 27,06148 | 27,11269 | 27,03003 | 0 |
| 18 Abr 2024 | 27,03135 | 0,00 | 0,00% | 27,028 | 27,05856 | 27,00744 | 0 |
| 17 Abr 2024 | 27,03159 | 0,15 | 0,56% | 26,87723 | 27,03684 | 26,94809 | 0 |
| 16 Abr 2024 | 26,8811 | -0,09 | -0,34% | 26,98115 | 26,91738 | 26,82557 | 0 |
| 15 Abr 2024 | 26,9718 | 0,21 | 0,77% | 26,82241 | 27,02384 | 26,82537 | 0 |
| 14 Abr 2024 | 26,76489 | 0,01 | 0,05% | 26,76489 | 26,76489 | 26,76489 | 0 |
| 13 Abr 2024 | 26,75262 | 0,00 | 0,00% | 26,75262 | 26,75262 | 26,75262 | 0 |
| 12 Abr 2024 | 26,75262 | -0,18 | -0,66% | 26,89358 | 26,95698 | 26,75262 | 0 |
| 11 Abr 2024 | 26,92981 | -0,19 | -0,68% | 27,13464 | 27,06951 | 26,92981 | 0 |
| 10 Abr 2024 | 27,11529 | 0,10 | 0,37% | 27,01705 | 27,13312 | 26,98987 | 0 |
| 09 Abr 2024 | 27,01511 | -0,22 | -0,81% | 27,24418 | 27,16196 | 26,98948 | 0 |
| 08 Abr 2024 | 27,23589 | 0,08 | 0,28% | 27,16564 | 27,26722 | 27,14537 | 0 |
| 07 Abr 2024 | 27,15867 | 0,04 | 0,15% | 27,15867 | 27,15867 | 27,11749 | 0 |
| 06 Abr 2024 | 27,11749 | -0,04 | -0,15% | 27,11749 | 27,15746 | 27,11749 | 0 |
| 05 Abr 2024 | 27,15746 | -0,07 | -0,27% | 27,23742 | 27,27851 | 27,11783 | 0 |
| 04 Abr 2024 | 27,22993 | 0,06 | 0,22% | 27,15337 | 27,26272 | 27,19179 | 0 |
| 03 Abr 2024 | 27,16942 | 0,06 | 0,21% | 27,10079 | 27,19167 | 27,11142 | 0 |
| 02 Abr 2024 | 27,11124 | 0,02 | 0,07% | 27,09563 | 27,13402 | 27,08469 | 0 |
| 01 Abr 2024 | 27,09265 | 0,18 | 0,67% | 26,95543 | 27,09265 | 26,95543 | 0 |
| 31 Mar 2024 | 26,91326 | -0,01 | -0,04% | 26,91326 | 26,91326 | 26,91326 | 0 |
| 30 Mar 2024 | 26,92342 | -0,03 | -0,10% | 26,91326 | 26,94941 | 26,91326 | 0 |
| 29 Mar 2024 | 26,94941 | -0,07 | -0,26% | 27,02903 | 27,05707 | 26,94941 | 0 |
| 28 Mar 2024 | 27,0189 | 0,04 | 0,15% | 27,00216 | 27,06491 | 26,97799 | 0 |
| 27 Mar 2024 | 26,97834 | -0,02 | -0,08% | 26,99901 | 27,06221 | 26,97542 | 0 |
| 26 Mar 2024 | 26,99921 | -0,01 | -0,04% | 27,00154 | 27,05511 | 26,98023 | 0 |
| 25 Mar 2024 | 27,011 | 0,15 | 0,55% | 27,02311 | 27,06795 | 26,99551 | 0 |
| 24 Mar 2024 | 26,8625 | -0,07 | -0,26% | 26,8625 | 26,8625 | 26,8625 | 0 |
| 23 Mar 2024 | 26,93381 | 0,00 | 0,00% | 26,93381 | 26,93381 | 26,93381 | 0 |
| 22 Mar 2024 | 26,93381 | -0,09 | -0,34% | 27,03821 | 27,03765 | 26,91409 | 0 |
| 21 Mar 2024 | 27,02497 | 0,18 | 0,68% | 26,82695 | 27,02497 | 26,86998 | 0 |
| 20 Mar 2024 | 26,84202 | -0,03 | -0,12% | 26,87331 | 26,92627 | 26,8367 | 0 |
| 19 Mar 2024 | 26,87352 | 0,01 | 0,02% | 26,86601 | 26,89343 | 26,8488 | 0 |
| 18 Mar 2024 | 26,86764 | 0,10 | 0,39% | 26,75927 | 26,90525 | 26,75927 | 0 |
| 17 Mar 2024 | 26,76451 | -0,01 | -0,03% | 26,77333 | 26,77333 | 26,76451 | 0 |
| 16 Mar 2024 | 26,77333 | -0,01 | -0,03% | 26,77333 | 26,7806 | 26,77333 | 0 |
| 15 Mar 2024 | 26,7806 | 0,00 | 0,01% | 26,80543 | 26,84776 | 26,75534 | 0 |
| 14 Mar 2024 | 26,77918 | 0,03 | 0,12% | 26,75826 | 26,80069 | 26,73479 | 0 |
| 13 Mar 2024 | 26,74733 | -0,09 | -0,32% | 26,83199 | 26,80673 | 26,73074 | 0 |
| 12 Mar 2024 | 26,8324 | 0,21 | 0,80% | 26,61453 | 26,84607 | 26,67574 | 0 |
| 11 Mar 2024 | 26,61843 | 0,02 | 0,06% | 26,62025 | 26,64179 | 26,59433 | 0 |
| 10 Mar 2024 | 26,60325 | 0,00 | 0,00% | 26,60325 | 26,60325 | 26,60325 | 0 |
| 09 Mar 2024 | 26,60325 | 0,00 | 0,00% | 26,60325 | 26,60325 | 26,60325 | 0 |
| 08 Mar 2024 | 26,60325 | -0,05 | -0,20% | 26,64475 | 26,67742 | 26,53829 | 0 |
| 07 Mar 2024 | 26,65566 | 0,02 | 0,09% | 26,6275 | 26,66131 | 26,60612 | 0 |
| 06 Mar 2024 | 26,6312 | -0,03 | -0,12% | 26,68475 | 26,68841 | 26,59372 | 0 |
| 05 Mar 2024 | 26,66369 | 0,06 | 0,21% | 26,61751 | 26,68424 | 26,62203 | 0 |
| 04 Mar 2024 | 26,60834 | -0,01 | -0,02% | 26,65496 | 26,69215 | 26,5998 | 0 |
| 03 Mar 2024 | 26,61414 | 0,00 | 0,00% | 26,61414 | 26,61414 | 26,61414 | 0 |
| 02 Mar 2024 | 26,61414 | -0,05 | -0,20% | 26,61414 | 26,61414 | 26,61414 | 0 |
| 01 Mar 2024 | 26,66827 | 0,01 | 0,02% | 26,6487 | 26,71888 | 26,65174 | 0 |
| 29 Fev 2024 | 26,66162 | -0,06 | -0,22% | 26,72036 | 26,71942 | 26,62581 | 0 |
| 28 Fev 2024 | 26,72082 | 0,02 | 0,08% | 26,69434 | 26,80368 | 26,71304 | 0 |
| 27 Fev 2024 | 26,69819 | -0,03 | -0,10% | 26,73718 | 26,72644 | 26,64158 | 0 |
| 26 Fev 2024 | 26,72471 | -0,14 | -0,54% | 26,8605 | 26,8605 | 26,65153 | 0 |
| 25 Fev 2024 | 26,86945 | 0,00 | 0,00% | 26,86945 | 26,86945 | 26,86945 | 0 |
| 24 Fev 2024 | 26,86945 | 0,00 | 0,00% | 26,86945 | 26,86945 | 26,86945 | 0 |
| 23 Fev 2024 | 26,86945 | 0,11 | 0,39% | 26,76253 | 26,86945 | 26,73791 | 0 |
| 22 Fev 2024 | 26,76436 | 0,06 | 0,24% | 26,69293 | 26,7678 | 26,66484 | 0 |
| 21 Fev 2024 | 26,69967 | -0,09 | -0,35% | 26,78079 | 26,7518 | 26,65045 | 0 |
