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 SGDTWD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 23 Jul 2024 | 24,34628 | -0,04 | -0,17% | 24,38675 | 24,40885 | 24,33992 | 0 |
| 22 Jul 2024 | 24,38736 | 0,01 | 0,05% | 24,40454 | 24,47231 | 24,37231 | 0 |
| 21 Jul 2024 | 24,37553 | 0,00 | 0,00% | 24,37553 | 24,37553 | 24,37553 | 0 |
| 20 Jul 2024 | 24,37553 | 0,00 | 0,00% | 24,37553 | 24,37553 | 24,37553 | 0 |
| 19 Jul 2024 | 24,37553 | 0,08 | 0,34% | 24,29723 | 24,40034 | 24,33248 | 0 |
| 18 Jul 2024 | 24,29359 | 0,03 | 0,14% | 24,27499 | 24,36752 | 24,29052 | 0 |
| 17 Jul 2024 | 24,25969 | 0,02 | 0,09% | 24,26486 | 24,3076 | 24,22299 | 0 |
| 16 Jul 2024 | 24,23878 | -0,02 | -0,07% | 24,25686 | 24,27296 | 24,19938 | 0 |
| 15 Jul 2024 | 24,25497 | 0,01 | 0,04% | 24,24511 | 24,29569 | 24,24218 | 0 |
| 14 Jul 2024 | 24,24511 | 0,13 | 0,54% | 24,11459 | 24,24646 | 24,11459 | 0 |
| 13 Jul 2024 | 24,11459 | -0,06 | -0,27% | 24,17941 | 24,17941 | 24,11459 | 0 |
| 12 Jul 2024 | 24,17941 | 0,04 | 0,16% | 24,13741 | 24,27506 | 24,13472 | 0 |
| 11 Jul 2024 | 24,13982 | -0,03 | -0,13% | 24,16337 | 24,20462 | 24,09289 | 0 |
| 10 Jul 2024 | 24,17104 | 0,09 | 0,38% | 24,08196 | 24,19287 | 24,13531 | 0 |
| 09 Jul 2024 | 24,07843 | 0,00 | 0,02% | 24,07194 | 24,12433 | 24,06162 | 0 |
| 08 Jul 2024 | 24,07401 | 0,05 | 0,19% | 24,02938 | 24,08675 | 24,00811 | 0 |
| 07 Jul 2024 | 24,02889 | 0,06 | 0,27% | 23,96462 | 24,06201 | 23,96462 | 0 |
| 06 Jul 2024 | 23,96462 | -0,03 | -0,14% | 23,99882 | 23,99882 | 23,96462 | 0 |
| 05 Jul 2024 | 23,99882 | -0,06 | -0,26% | 24,0645 | 24,18067 | 23,98981 | 0 |
| 04 Jul 2024 | 24,06201 | -0,05 | -0,22% | 24,12314 | 24,0825 | 23,9984 | 0 |
| 03 Jul 2024 | 24,11426 | 0,08 | 0,34% | 24,03357 | 24,15031 | 24,03944 | 0 |
| 02 Jul 2024 | 24,03137 | 0,07 | 0,31% | 23,96499 | 24,04927 | 23,98911 | 0 |
| 01 Jul 2024 | 23,95685 | -0,04 | -0,18% | 24,00034 | 24,01827 | 23,95425 | 0 |
| 30 Jun 2024 | 23,99993 | 0,04 | 0,16% | 23,96076 | 24,00265 | 23,84267 | 0 |
| 29 Jun 2024 | 23,96076 | 0,00 | 0,00% | 23,96076 | 23,96076 | 23,96076 | 0 |
| 28 Jun 2024 | 23,96076 | 0,01 | 0,04% | 23,95179 | 23,98941 | 23,88375 | 0 |
| 27 Jun 2024 | 23,95153 | -0,04 | -0,15% | 23,98691 | 24,01379 | 23,94269 | 0 |
| 26 Jun 2024 | 23,98827 | 0,01 | 0,03% | 23,98063 | 24,0476 | 23,91519 | 0 |
| 25 Jun 2024 | 23,98162 | 0,08 | 0,33% | 23,92317 | 24,02764 | 23,9045 | 0 |
| 24 Jun 2024 | 23,90224 | 0,01 | 0,03% | 23,89455 | 23,94391 | 23,88274 | 0 |
| 23 Jun 2024 | 23,89554 | 0,04 | 0,15% | 23,85962 | 23,89604 | 23,8527 | 0 |
| 22 Jun 2024 | 23,85962 | -0,03 | -0,11% | 23,8867 | 23,8867 | 23,85962 | 0 |
| 21 Jun 2024 | 23,8867 | 0,00 | 0,00% | 23,88495 | 23,92701 | 23,86418 | 0 |
| 20 Jun 2024 | 23,88647 | -0,10 | -0,41% | 23,98893 | 23,95941 | 23,87547 | 0 |
| 19 Jun 2024 | 23,98511 | 0,04 | 0,15% | 23,95299 | 23,99699 | 23,92672 | 0 |
| 18 Jun 2024 | 23,94922 | 0,03 | 0,14% | 23,93717 | 23,97299 | 23,89678 | 0 |
| 17 Jun 2024 | 23,91652 | 0,02 | 0,10% | 23,91316 | 23,99066 | 23,89626 | 0 |
| 16 Jun 2024 | 23,89242 | 0,00 | 0,00% | 23,89242 | 23,89242 | 23,89242 | 0 |
| 15 Jun 2024 | 23,89242 | 0,00 | 0,00% | 23,89242 | 23,89242 | 23,89242 | 0 |
| 14 Jun 2024 | 23,89242 | -0,02 | -0,10% | 23,93495 | 23,9639 | 23,88924 | 0 |
| 13 Jun 2024 | 23,91654 | 0,02 | 0,07% | 23,87741 | 24,08252 | 23,90862 | 0 |
| 12 Jun 2024 | 23,89916 | 0,00 | 0,01% | 23,89298 | 24,0003 | 23,87764 | 0 |
| 11 Jun 2024 | 23,89676 | -0,01 | -0,05% | 23,9399 | 23,94707 | 23,89014 | 0 |
| 10 Jun 2024 | 23,90769 | -0,06 | -0,25% | 23,96634 | 23,9844 | 23,90215 | 0 |
| 09 Jun 2024 | 23,96758 | -0,21 | -0,88% | 24,17994 | 24,17994 | 23,96749 | 0 |
| 08 Jun 2024 | 24,17994 | 0,20 | 0,83% | 23,98027 | 24,17994 | 23,98027 | 0 |
| 07 Jun 2024 | 23,98027 | 0,03 | 0,13% | 23,97393 | 24,0899 | 23,92121 | 0 |
| 06 Jun 2024 | 23,9485 | 0,01 | 0,04% | 23,9709 | 24,01802 | 23,91953 | 0 |
| 05 Jun 2024 | 23,93925 | -0,08 | -0,32% | 24,01699 | 24,03825 | 23,92341 | 0 |
| 04 Jun 2024 | 24,01654 | -0,01 | -0,05% | 24,02155 | 24,09006 | 23,98581 | 0 |
| 03 Jun 2024 | 24,02942 | 0,05 | 0,22% | 24,04524 | 24,12952 | 23,9417 | 0 |
| 02 Jun 2024 | 23,97682 | 0,00 | 0,00% | 23,97682 | 23,97682 | 23,97682 | 0 |
| 01 Jun 2024 | 23,97682 | 0,00 | 0,00% | 23,97682 | 23,97682 | 23,97682 | 0 |
| 31 Mai 2024 | 23,97682 | 0,00 | 0,00% | 23,97534 | 24,09393 | 23,97682 | 0 |
| 30 Mai 2024 | 23,97704 | 0,02 | 0,10% | 23,95361 | 24,06063 | 23,95949 | 0 |
| 29 Mai 2024 | 23,95375 | 0,09 | 0,38% | 23,9023 | 24,00332 | 23,81507 | 0 |
| 28 Mai 2024 | 23,863 | 0,06 | 0,24% | 23,81422 | 23,92519 | 23,8337 | 0 |
| 27 Mai 2024 | 23,80554 | -0,05 | -0,21% | 23,87114 | 23,87641 | 23,79029 | 0 |
| 26 Mai 2024 | 23,85498 | 0,14 | 0,58% | 23,71727 | 23,85718 | 23,71727 | 0 |
| 25 Mai 2024 | 23,71727 | -0,16 | -0,66% | 23,87524 | 23,87524 | 23,71727 | 0 |
| 24 Mai 2024 | 23,87524 | 0,03 | 0,12% | 23,84944 | 23,90235 | 23,83917 | 0 |
| 23 Mai 2024 | 23,84631 | -0,03 | -0,10% | 23,87327 | 23,89021 | 23,83118 | 0 |
| 22 Mai 2024 | 23,87131 | -0,07 | -0,29% | 23,93775 | 23,96337 | 23,86581 | 0 |
| 21 Mai 2024 | 23,93963 | 0,03 | 0,11% | 23,91653 | 23,99449 | 23,91897 | 0 |
| 20 Mai 2024 | 23,91331 | -0,01 | -0,04% | 23,92583 | 23,99358 | 23,91053 | 0 |
| 19 Mai 2024 | 23,92395 | 0,04 | 0,18% | 23,88979 | 23,92886 | 23,86532 | 0 |
| 18 Mai 2024 | 23,88085 | 0,00 | 0,00% | 23,88085 | 23,88085 | 23,88085 | 0 |
| 17 Mai 2024 | 23,88085 | 0,00 | 0,01% | 23,90785 | 23,9636 | 23,87127 | 0 |
| 16 Mai 2024 | 23,87915 | 0,03 | 0,12% | 23,85872 | 23,91637 | 23,77838 | 0 |
| 15 Mai 2024 | 23,85045 | -0,06 | -0,25% | 23,92288 | 23,9355 | 23,79744 | 0 |
| 14 Mai 2024 | 23,90953 | -0,03 | -0,11% | 23,9476 | 23,95816 | 23,86402 | 0 |
| 13 Mai 2024 | 23,93575 | -0,02 | -0,07% | 23,9526 | 23,97006 | 23,92397 | 0 |
| 12 Mai 2024 | 23,95284 | 0,01 | 0,04% | 23,94327 | 23,98159 | 23,93656 | 0 |
| 11 Mai 2024 | 23,94327 | 0,02 | 0,09% | 23,92078 | 23,94327 | 23,92078 | 0 |
| 10 Mai 2024 | 23,92078 | 0,00 | -0,01% | 23,92968 | 23,98321 | 23,92078 | 0 |
| 09 Mai 2024 | 23,92422 | 0,06 | 0,24% | 23,86341 | 23,96118 | 23,89348 | 0 |
| 08 Mai 2024 | 23,86602 | -0,03 | -0,14% | 23,89671 | 23,92802 | 23,84219 | 0 |
| 07 Mai 2024 | 23,89924 | 0,02 | 0,08% | 23,8808 | 23,9723 | 23,89367 | 0 |
| 06 Mai 2024 | 23,87965 | -0,04 | -0,15% | 23,92014 | 23,94325 | 23,87667 | 0 |
| 05 Mai 2024 | 23,91578 | 0,00 | -0,01% | 23,91814 | 23,92771 | 23,88991 | 0 |
| 04 Mai 2024 | 23,91814 | 0,00 | 0,00% | 23,91814 | 23,9236 | 23,91814 | 0 |
| 03 Mai 2024 | 23,91814 | 0,01 | 0,06% | 23,90287 | 23,98056 | 23,84042 | 0 |
| 02 Mai 2024 | 23,90372 | 0,01 | 0,04% | 23,91241 | 23,94673 | 23,86216 | 0 |
| 01 Mai 2024 | 23,89329 | -0,01 | -0,02% | 23,89891 | 23,93058 | 23,77495 | 0 |
| 30 Abr 2024 | 23,89907 | 0,03 | 0,11% | 23,89159 | 23,97196 | 23,82381 | 0 |
| 29 Abr 2024 | 23,87327 | -0,05 | -0,20% | 23,92005 | 23,97937 | 23,87161 | 0 |
| 28 Abr 2024 | 23,92136 | -0,11 | -0,46% | 24,03164 | 24,03164 | 23,91521 | 0 |
| 27 Abr 2024 | 24,03164 | 0,04 | 0,15% | 23,99465 | 24,03164 | 23,99465 | 0 |
| 26 Abr 2024 | 23,99465 | 0,05 | 0,23% | 23,9375 | 23,99465 | 23,91308 | 0 |
| 25 Abr 2024 | 23,94014 | -0,03 | -0,14% | 23,97583 | 23,98999 | 23,92782 | 0 |
