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 SGDZAR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mai 2024 | 13,60245 | -0,05 | -0,38% | 13,62094 | 13,65469 | 13,57327 | 0 |
| 11 Mai 2024 | 13,65469 | -0,09 | -0,68% | 13,65469 | 13,74793 | 13,65469 | 0 |
| 10 Mai 2024 | 13,74793 | 0,09 | 0,68% | 13,65498 | 13,74793 | 13,58302 | 0 |
| 09 Mai 2024 | 13,6549 | -0,05 | -0,34% | 13,70624 | 13,72881 | 13,6227 | 0 |
| 08 Mai 2024 | 13,7012 | 0,04 | 0,29% | 13,66585 | 13,76969 | 13,65463 | 0 |
| 07 Mai 2024 | 13,66193 | -0,01 | -0,08% | 13,6712 | 13,7153 | 13,61703 | 0 |
| 06 Mai 2024 | 13,67266 | -0,06 | -0,42% | 13,72715 | 13,71494 | 13,61175 | 0 |
| 05 Mai 2024 | 13,7297 | 0,04 | 0,29% | 13,69431 | 13,73721 | 13,67271 | 0 |
| 04 Mai 2024 | 13,68935 | 0,00 | 0,00% | 13,68935 | 13,68935 | 13,68935 | 0 |
| 03 Mai 2024 | 13,68935 | -0,01 | -0,09% | 13,70045 | 13,73941 | 13,62967 | 0 |
| 02 Mai 2024 | 13,7016 | 0,05 | 0,39% | 13,64655 | 13,75793 | 13,61259 | 0 |
| 01 Mai 2024 | 13,6483 | -0,12 | -0,85% | 13,75428 | 13,77315 | 13,60343 | 0 |
| 30 Abr 2024 | 13,76496 | 0,06 | 0,44% | 13,70444 | 13,81899 | 13,6953 | 0 |
| 29 Abr 2024 | 13,7053 | -0,06 | -0,44% | 13,8115 | 13,82566 | 13,69234 | 0 |
| 27 Abr 2024 | 13,76602 | 0,00 | 0,00% | 13,76602 | 13,76602 | 13,76602 | 0 |
| 26 Abr 2024 | 13,76602 | 0,00 | 0,00% | 13,76602 | 13,76602 | 13,76602 | 0 |
| 26 Abr 2024 | 13,76602 | -0,24 | -1,71% | 14,00497 | 14,03489 | 13,75809 | 0 |
| 25 Abr 2024 | 14,00523 | -0,12 | -0,85% | 14,12637 | 14,13036 | 13,92174 | 0 |
| 24 Abr 2024 | 14,12525 | 0,08 | 0,60% | 14,04721 | 14,14959 | 14,02643 | 0 |
| 23 Abr 2024 | 14,0405 | -0,05 | -0,34% | 14,08905 | 14,14285 | 14,02394 | 0 |
| 22 Abr 2024 | 14,08875 | 0,03 | 0,23% | 14,06578 | 14,0989 | 14,00231 | 0 |
| 21 Abr 2024 | 14,05671 | -0,13 | -0,91% | 14,03071 | 14,18649 | 14,01407 | 0 |
| 20 Abr 2024 | 14,18649 | 0,00 | 0,00% | 14,18649 | 14,18649 | 14,18649 | 0 |
| 19 Abr 2024 | 14,18649 | 0,11 | 0,80% | 14,07362 | 14,25773 | 14,00033 | 0 |
| 18 Abr 2024 | 14,07327 | 0,11 | 0,78% | 13,96155 | 14,13092 | 13,9346 | 0 |
| 17 Abr 2024 | 13,96408 | 0,02 | 0,13% | 13,95475 | 14,01147 | 13,89484 | 0 |
| 16 Abr 2024 | 13,9457 | 0,02 | 0,13% | 13,92785 | 14,00597 | 13,90368 | 0 |
| 15 Abr 2024 | 13,92739 | 0,07 | 0,48% | 13,86006 | 13,9801 | 13,82099 | 0 |
| 14 Abr 2024 | 13,86143 | 0,02 | 0,12% | 13,86506 | 13,90705 | 13,84522 | 0 |
| 13 Abr 2024 | 13,84522 | 0,00 | 0,00% | 13,84522 | 13,84522 | 13,84522 | 0 |
| 12 Abr 2024 | 13,84522 | 0,01 | 0,06% | 13,8356 | 13,94559 | 13,74564 | 0 |
| 11 Abr 2024 | 13,83657 | -0,04 | -0,31% | 13,87735 | 13,92573 | 13,79922 | 0 |
| 10 Abr 2024 | 13,879 | 0,15 | 1,13% | 13,72505 | 13,89786 | 13,70676 | 0 |
| 09 Abr 2024 | 13,72409 | -0,11 | -0,79% | 13,83345 | 13,83547 | 13,70072 | 0 |
| 08 Abr 2024 | 13,83406 | -0,04 | -0,27% | 13,87195 | 13,87203 | 13,74606 | 0 |
| 07 Abr 2024 | 13,87172 | 0,02 | 0,13% | 13,8506 | 13,87591 | 13,8466 | 0 |
| 06 Abr 2024 | 13,85373 | 0,00 | 0,00% | 13,85373 | 13,85373 | 13,85373 | 0 |
| 05 Abr 2024 | 13,85373 | -0,01 | -0,09% | 13,86971 | 13,9026 | 13,78932 | 0 |
| 04 Abr 2024 | 13,86568 | 0,01 | 0,09% | 13,852 | 13,9034 | 13,78619 | 0 |
| 03 Abr 2024 | 13,85267 | -0,04 | -0,30% | 13,89653 | 13,95243 | 13,82737 | 0 |
| 02 Abr 2024 | 13,89405 | -0,12 | -0,85% | 14,01018 | 14,00932 | 13,87055 | 0 |
| 01 Abr 2024 | 14,01319 | 0,02 | 0,12% | 13,99627 | 14,06075 | 13,93774 | 0 |
| 31 Mar 2024 | 13,9957 | -0,03 | -0,19% | 14,02298 | 14,0828 | 13,95189 | 0 |
| 30 Mar 2024 | 14,02298 | -0,06 | -0,40% | 14,02298 | 14,07972 | 14,02298 | 0 |
| 29 Mar 2024 | 14,07972 | 0,05 | 0,37% | 14,02807 | 14,07972 | 13,82509 | 0 |
| 28 Mar 2024 | 14,02736 | -0,01 | -0,07% | 14,03755 | 14,14019 | 13,99619 | 0 |
| 27 Mar 2024 | 14,03751 | -0,07 | -0,47% | 14,10411 | 14,10588 | 13,99588 | 0 |
| 26 Mar 2024 | 14,1034 | 0,06 | 0,46% | 14,03905 | 14,12143 | 14,02047 | 0 |
| 25 Mar 2024 | 14,03887 | -0,03 | -0,25% | 14,07495 | 14,13049 | 13,97665 | 0 |
| 24 Mar 2024 | 14,07385 | 0,00 | -0,02% | 14,09619 | 14,11089 | 14,01167 | 0 |
| 23 Mar 2024 | 14,07659 | 0,00 | 0,00% | 14,07659 | 14,07659 | 14,07659 | 0 |
| 22 Mar 2024 | 14,07659 | 0,06 | 0,43% | 14,01555 | 14,12705 | 14,02868 | 0 |
| 21 Mar 2024 | 14,0166 | 0,05 | 0,38% | 13,9644 | 14,0493 | 13,94657 | 0 |
| 20 Mar 2024 | 13,96285 | -0,14 | -0,96% | 14,09804 | 14,12547 | 13,89988 | 0 |
| 19 Mar 2024 | 14,0979 | -0,06 | -0,42% | 14,15629 | 14,18073 | 14,08007 | 0 |
| 18 Mar 2024 | 14,1575 | 0,14 | 1,01% | 14,0174 | 14,19443 | 14,01068 | 0 |
| 17 Mar 2024 | 14,0163 | -0,04 | -0,26% | 14,03552 | 14,05234 | 13,99757 | 0 |
| 16 Mar 2024 | 14,05234 | 0,00 | 0,00% | 14,05234 | 14,05234 | 14,05234 | 0 |
| 15 Mar 2024 | 14,05234 | 0,03 | 0,20% | 14,0253 | 14,05234 | 13,94463 | 0 |
| 14 Mar 2024 | 14,02387 | 0,08 | 0,57% | 13,9444 | 14,0686 | 13,9348 | 0 |
| 13 Mar 2024 | 13,9447 | -0,07 | -0,49% | 14,01752 | 14,07151 | 13,87032 | 0 |
| 12 Mar 2024 | 14,01298 | -0,02 | -0,13% | 14,03657 | 14,07047 | 13,94056 | 0 |
| 11 Mar 2024 | 14,03164 | -0,03 | -0,22% | 14,1257 | 14,14387 | 13,99745 | 0 |
| 10 Mar 2024 | 14,0632 | 0,00 | 0,00% | 14,0632 | 14,0632 | 14,0632 | 0 |
| 09 Mar 2024 | 14,0632 | 0,00 | 0,00% | 14,0632 | 14,0632 | 14,0632 | 0 |
| 08 Mar 2024 | 14,0632 | 0,05 | 0,33% | 14,01603 | 14,09799 | 13,98341 | 0 |
| 07 Mar 2024 | 14,01661 | -0,04 | -0,26% | 14,06004 | 14,1155 | 13,98571 | 0 |
| 06 Mar 2024 | 14,05354 | 0,00 | -0,03% | 14,13009 | 14,13356 | 14,02812 | 0 |
| 05 Mar 2024 | 14,05808 | -0,12 | -0,84% | 14,1771 | 14,20817 | 13,9604 | 0 |
| 04 Mar 2024 | 14,17673 | -0,03 | -0,18% | 14,20285 | 14,23783 | 14,1283 | 0 |
| 03 Mar 2024 | 14,20275 | -0,01 | -0,09% | 14,21718 | 14,2339 | 14,17498 | 0 |
| 02 Mar 2024 | 14,2152 | 0,00 | 0,00% | 14,2152 | 14,2152 | 14,2152 | 0 |
| 01 Mar 2024 | 14,2152 | -0,05 | -0,35% | 14,26237 | 14,29186 | 14,19586 | 0 |
| 29 Fev 2024 | 14,26495 | -0,06 | -0,44% | 14,3244 | 14,36769 | 14,15411 | 0 |
| 28 Fev 2024 | 14,32738 | 0,14 | 0,95% | 14,2089 | 14,35377 | 14,0821 | 0 |
| 27 Fev 2024 | 14,19196 | -0,16 | -1,09% | 14,35815 | 14,36393 | 14,15073 | 0 |
| 26 Fev 2024 | 14,34789 | 0,07 | 0,53% | 14,37235 | 14,39845 | 14,21938 | 0 |
| 25 Fev 2024 | 14,27294 | 0,00 | 0,00% | 14,27294 | 14,27294 | 14,27294 | 0 |
| 24 Fev 2024 | 14,27294 | 0,00 | 0,00% | 14,27294 | 14,27294 | 14,27294 | 0 |
| 23 Fev 2024 | 14,27294 | 0,00 | 0,01% | 14,27315 | 14,42124 | 14,21658 | 0 |
| 22 Fev 2024 | 14,27136 | 0,20 | 1,44% | 14,06972 | 14,2849 | 14,0403 | 0 |
| 21 Fev 2024 | 14,0685 | -0,01 | -0,10% | 14,08095 | 14,11688 | 13,96131 | 0 |
| 20 Fev 2024 | 14,0819 | -0,01 | -0,05% | 14,0871 | 14,18458 | 14,06005 | 0 |
| 19 Fev 2024 | 14,08931 | 0,06 | 0,44% | 14,03095 | 14,12253 | 13,87949 | 0 |
| 18 Fev 2024 | 14,02745 | 0,00 | -0,03% | 13,98685 | 14,03385 | 13,98685 | 0 |
| 17 Fev 2024 | 14,03118 | 0,00 | 0,00% | 14,03118 | 14,03118 | 14,03118 | 0 |
| 16 Fev 2024 | 14,03118 | -0,05 | -0,34% | 14,0796 | 14,08898 | 14,00461 | 0 |
| 15 Fev 2024 | 14,0796 | -0,06 | -0,41% | 14,13894 | 14,15514 | 13,9708 | 0 |
| 14 Fev 2024 | 14,13725 | -0,02 | -0,13% | 14,15305 | 14,21468 | 14,10755 | 0 |
| 13 Fev 2024 | 14,15545 | 0,07 | 0,53% | 14,08212 | 14,17882 | 13,95997 | 0 |
