Cotações Históricas 1MSF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 8,3463 | 0,01 | 0,11% | 8,3463 | 8,3463 | 8,3463 | 0 |
08 Mai 2024 | 8,3372 | -0,16 | -1,90% | 8,3372 | 8,3372 | 8,3372 | 0 |
07 Mai 2024 | 8,4988 | 0,30 | 3,60% | 8,4988 | 8,4988 | 8,4988 | 0 |
03 Mai 2024 | 8,2035 | 0,17 | 2,11% | 8,2035 | 8,2035 | 8,2035 | 0 |
02 Mai 2024 | 8,034 | 0,05 | 0,63% | 8,034 | 8,034 | 8,034 | 0 |
01 Mai 2024 | 7,9838 | -0,05 | -0,56% | 7,9838 | 7,9838 | 7,9838 | 0 |
30 Abr 2024 | 8,0288 | -0,08 | -0,93% | 8,0288 | 8,0288 | 8,0288 | 0 |
29 Abr 2024 | 8,1045 | -0,17 | -2,06% | 8,1045 | 8,1045 | 8,1045 | 0 |
26 Abr 2024 | 8,2747 | 0,33 | 4,18% | 8,2747 | 8,2747 | 8,2747 | 0 |
25 Abr 2024 | 7,9425 | -0,32 | -3,84% | 7,9425 | 7,9425 | 7,9425 | 0 |
24 Abr 2024 | 8,26 | 0,03 | 0,38% | 8,26 | 8,26 | 8,26 | 0 |
23 Abr 2024 | 8,2288 | 0,17 | 2,14% | 8,2288 | 8,2288 | 8,2288 | 0 |
22 Abr 2024 | 8,056 | -0,07 | -0,82% | 8,056 | 8,056 | 8,056 | 0 |
19 Abr 2024 | 8,1225 | -0,19 | -2,27% | 8,1035 | 8,383 | 7,0988 | 390 |
18 Abr 2024 | 8,3115 | -0,05 | -0,64% | 8,3115 | 8,3115 | 8,3115 | 0 |
17 Abr 2024 | 8,3648 | -0,07 | -0,82% | 8,3648 | 8,3648 | 8,3648 | 0 |
16 Abr 2024 | 8,4338 | -0,12 | -1,42% | 8,4338 | 8,4338 | 8,4338 | 0 |
15 Abr 2024 | 8,5552 | -0,02 | -0,22% | 8,5552 | 8,5552 | 8,5552 | 0 |
12 Abr 2024 | 8,5745 | -0,01 | -0,13% | 8,5745 | 8,5745 | 8,5745 | 0 |
11 Abr 2024 | 8,5858 | 0,06 | 0,75% | 8,5858 | 8,5858 | 8,5858 | 0 |
10 Abr 2024 | 8,5215 | -0,04 | -0,46% | 8,5215 | 8,5215 | 8,5215 | 0 |
09 Abr 2024 | 8,5605 | -0,06 | -0,68% | 8,5605 | 8,5605 | 8,5605 | 0 |
08 Abr 2024 | 8,6192 | 0,03 | 0,34% | 8,6192 | 8,6192 | 8,6192 | 0 |
05 Abr 2024 | 8,5898 | -0,04 | -0,50% | 8,5898 | 8,5898 | 8,5898 | 0 |
04 Abr 2024 | 8,6328 | 0,07 | 0,85% | 8,6328 | 8,6328 | 8,6328 | 0 |
03 Abr 2024 | 8,5603 | 0,04 | 0,48% | 8,5603 | 8,5603 | 8,5603 | 0 |
02 Abr 2024 | 8,519 | 0,01 | 0,12% | 8,519 | 8,519 | 8,519 | 0 |
28 Mar 2024 | 8,5085 | 0,01 | 0,08% | 8,5085 | 8,5085 | 8,5085 | 0 |
27 Mar 2024 | 8,5015 | -0,07 | -0,85% | 8,5015 | 8,5015 | 8,5015 | 0 |
26 Mar 2024 | 8,5748 | -0,02 | -0,22% | 8,5748 | 8,5748 | 8,5748 | 0 |
25 Mar 2024 | 8,5933 | -0,05 | -0,58% | 8,5933 | 8,5933 | 8,5933 | 0 |
22 Mar 2024 | 8,6433 | -0,06 | -0,73% | 8,6433 | 8,6433 | 8,6433 | 0 |
21 Mar 2024 | 8,7068 | 0,14 | 1,68% | 8,6545 | 8,7835 | 7,604 | 10 |
20 Mar 2024 | 8,563 | 0,04 | 0,44% | 8,563 | 8,563 | 8,563 | 0 |
19 Mar 2024 | 8,5258 | 0,04 | 0,49% | 8,5258 | 8,5258 | 8,5258 | 0 |
18 Mar 2024 | 8,4843 | 0,10 | 1,22% | 8,441 | 8,5168 | 7,2278 | 10 |
15 Mar 2024 | 8,3823 | -0,22 | -2,56% | 8,3823 | 8,3823 | 8,3823 | 0 |
14 Mar 2024 | 8,6028 | 0,20 | 2,44% | 8,6028 | 8,6028 | 8,6028 | 0 |
13 Mar 2024 | 8,3983 | 0,03 | 0,39% | 8,3983 | 8,3983 | 8,3983 | 0 |
12 Mar 2024 | 8,3653 | 0,21 | 2,54% | 8,3653 | 8,3653 | 8,3653 | 0 |
11 Mar 2024 | 8,1583 | -0,10 | -1,22% | 8,1583 | 8,1583 | 8,1583 | 0 |
08 Mar 2024 | 8,259 | 0,00 | -0,01% | 8,259 | 8,259 | 8,259 | 0 |
07 Mar 2024 | 8,2598 | 0,10 | 1,19% | 8,2598 | 8,2598 | 8,2598 | 0 |
06 Mar 2024 | 8,1623 | -0,03 | -0,37% | 8,1623 | 8,1623 | 8,1623 | 0 |
05 Mar 2024 | 8,1923 | -0,22 | -2,67% | 8,1923 | 8,1923 | 8,1923 | 0 |
04 Mar 2024 | 8,4168 | 0,05 | 0,65% | 8,4168 | 8,4168 | 8,4168 | 0 |
01 Mar 2024 | 8,3625 | 0,11 | 1,29% | 8,3625 | 8,3625 | 8,3625 | 0 |
29 Fev 2024 | 8,2563 | 0,00 | 0,05% | 8,2225 | 9,2825 | 7,1718 | 10 |
28 Fev 2024 | 8,2525 | 0,05 | 0,57% | 8,205 | 9,2438 | 7,1673 | 20 |
27 Fev 2024 | 8,2055 | -0,06 | -0,76% | 8,2555 | 8,426 | 7,1433 | 10 |
26 Fev 2024 | 8,268 | -0,05 | -0,60% | 8,327 | 9,3633 | 7,077 | 900 |
23 Fev 2024 | 8,3175 | 0,02 | 0,24% | 8,3175 | 8,3175 | 8,3175 | 0 |
22 Fev 2024 | 8,2973 | 0,20 | 2,50% | 8,2973 | 8,2973 | 8,2973 | 0 |
21 Fev 2024 | 8,095 | -0,04 | -0,52% | 8,095 | 8,095 | 8,095 | 0 |
20 Fev 2024 | 8,1375 | -0,10 | -1,23% | 8,16 | 8,3358 | 7,9865 | 400 |
19 Fev 2024 | 8,239 | 0,02 | 0,27% | 8,239 | 8,239 | 8,239 | 0 |
16 Fev 2024 | 8,217 | 0,02 | 0,21% | 8,217 | 8,217 | 8,217 | 0 |
15 Fev 2024 | 8,1995 | -0,04 | -0,46% | 8,1995 | 8,1995 | 8,1995 | 0 |
14 Fev 2024 | 8,2378 | -0,03 | -0,37% | 8,2378 | 8,2378 | 8,2378 | 0 |
13 Fev 2024 | 8,2683 | -0,20 | -2,34% | 8,2683 | 8,2683 | 8,2683 | 0 |
12 Fev 2024 | 8,4668 | -0,02 | -0,24% | 8,513 | 8,558 | 8,2898 | 1 |