Hot Features
Premium
Cadastre-se para gráficos em tempo real, ferramentas de análise e preços.
Cotações Históricas SADA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 32,2275 | 0,27 | 0,83% | 32,325 | 32,325 | 32,2275 | 489 |
| 17 Abr 2024 | 31,9625 | -0,06 | -0,17% | 31,9625 | 31,9625 | 31,9625 | 0 |
| 16 Abr 2024 | 32,0175 | -0,55 | -1,70% | 32,0175 | 32,0175 | 32,0175 | 0 |
| 15 Abr 2024 | 32,57 | -0,08 | -0,23% | 32,66 | 32,66 | 32,57 | 1.350 |
| 12 Abr 2024 | 32,645 | -0,56 | -1,68% | 32,635 | 32,645 | 32,605 | 628 |
| 11 Abr 2024 | 33,2025 | 0,01 | 0,02% | 33,2025 | 33,2025 | 33,2025 | 0 |
| 10 Abr 2024 | 33,195 | -0,40 | -1,19% | 33,425 | 33,435 | 33,195 | 2.184 |
| 09 Abr 2024 | 33,595 | 0,24 | 0,73% | 33,595 | 33,595 | 33,595 | 0 |
| 08 Abr 2024 | 33,35 | 0,32 | 0,97% | 33,175 | 33,35 | 33,145 | 5.104 |
| 05 Abr 2024 | 33,03 | -0,35 | -1,04% | 32,995 | 33,03 | 32,995 | 6.039 |
| 04 Abr 2024 | 33,3775 | 0,21 | 0,64% | 33,285 | 33,3775 | 33,24 | 1.435 |
| 03 Abr 2024 | 33,165 | -0,16 | -0,48% | 33,165 | 33,165 | 33,165 | 0 |
| 02 Abr 2024 | 33,325 | -0,12 | -0,35% | 33,325 | 33,325 | 33,325 | 47 |
| 28 Mar 2024 | 33,4425 | 0,12 | 0,35% | 33,425 | 33,455 | 33,425 | 1.221 |
| 27 Mar 2024 | 33,3275 | -0,23 | -0,67% | 33,3275 | 33,3275 | 33,3275 | 0 |
| 26 Mar 2024 | 33,5525 | -0,14 | -0,42% | 33,5525 | 33,5525 | 33,5525 | 0 |
| 25 Mar 2024 | 33,6925 | 0,13 | 0,39% | 33,6925 | 33,6925 | 33,6925 | 0 |
| 22 Mar 2024 | 33,5625 | -0,39 | -1,15% | 33,5625 | 33,5625 | 33,5625 | 0 |
| 21 Mar 2024 | 33,9525 | 0,29 | 0,87% | 33,9525 | 33,9525 | 33,9525 | 0 |
| 20 Mar 2024 | 33,66 | 0,06 | 0,17% | 33,635 | 33,66 | 33,635 | 3.156 |
| 19 Mar 2024 | 33,6025 | -0,33 | -0,96% | 33,6025 | 33,6025 | 33,6025 | 0 |
| 18 Mar 2024 | 33,9275 | -0,12 | -0,34% | 34,07 | 34,10 | 33,9275 | 404 |
| 15 Mar 2024 | 34,0425 | -0,38 | -1,09% | 34,135 | 34,165 | 34,0425 | 3.724 |
| 14 Mar 2024 | 34,4175 | 0,05 | 0,14% | 34,4175 | 34,4175 | 34,4175 | 0 |
| 13 Mar 2024 | 34,37 | -0,15 | -0,43% | 34,37 | 34,37 | 34,37 | 0 |
| 12 Mar 2024 | 34,52 | 0,43 | 1,25% | 34,52 | 34,52 | 34,52 | 0 |
| 11 Mar 2024 | 34,095 | 0,28 | 0,83% | 34,095 | 34,095 | 34,095 | 0 |
| 08 Mar 2024 | 33,815 | 0,15 | 0,45% | 33,815 | 33,815 | 33,815 | 0 |
| 07 Mar 2024 | 33,665 | -0,11 | -0,31% | 33,665 | 33,665 | 33,665 | 0 |
| 06 Mar 2024 | 33,77 | 0,50 | 1,49% | 33,77 | 33,77 | 33,77 | 0 |
| 05 Mar 2024 | 33,275 | -0,38 | -1,12% | 33,275 | 33,275 | 33,275 | 0 |
| 04 Mar 2024 | 33,6525 | -0,10 | -0,28% | 33,78 | 33,785 | 33,6525 | 1.040 |
| 01 Mar 2024 | 33,7475 | 0,46 | 1,38% | 33,69 | 33,7475 | 33,69 | 3.437 |
| 29 Fev 2024 | 33,2875 | 0,09 | 0,26% | 33,2875 | 33,2875 | 33,2875 | 0 |
| 28 Fev 2024 | 33,20 | -0,40 | -1,18% | 33,235 | 33,24 | 33,15 | 785 |
| 27 Fev 2024 | 33,595 | 0,32 | 0,96% | 33,595 | 33,595 | 33,595 | 0 |
| 26 Fev 2024 | 33,275 | 0,00 | 0,01% | 33,345 | 33,345 | 33,275 | 260 |
| 23 Fev 2024 | 33,2725 | -0,05 | -0,14% | 33,2725 | 33,2725 | 33,2725 | 0 |
| 22 Fev 2024 | 33,32 | 0,20 | 0,62% | 33,32 | 33,32 | 33,32 | 0 |
| 21 Fev 2024 | 33,115 | 0,11 | 0,33% | 33,115 | 33,115 | 33,115 | 0 |
| 20 Fev 2024 | 33,0075 | 0,02 | 0,08% | 33,0075 | 33,0075 | 33,0075 | 0 |
| 19 Fev 2024 | 32,9825 | -0,05 | -0,14% | 32,9825 | 32,9825 | 32,9825 | 0 |
| 16 Fev 2024 | 33,03 | 0,48 | 1,48% | 33,03 | 33,03 | 33,03 | 0 |
| 15 Fev 2024 | 32,5475 | 0,09 | 0,28% | 32,65 | 32,65 | 32,5475 | 162 |
| 14 Fev 2024 | 32,4575 | 0,35 | 1,08% | 32,305 | 32,4575 | 32,305 | 1.514 |
| 13 Fev 2024 | 32,11 | -0,80 | -2,43% | 32,11 | 32,11 | 32,11 | 0 |
| 12 Fev 2024 | 32,91 | 0,41 | 1,25% | 32,91 | 32,91 | 32,91 | 0 |
| 09 Fev 2024 | 32,5025 | 0,03 | 0,10% | 32,53 | 32,53 | 32,5025 | 324 |
| 08 Fev 2024 | 32,47 | -0,04 | -0,12% | 32,53 | 32,555 | 32,47 | 3.924 |
| 07 Fev 2024 | 32,5075 | 0,14 | 0,43% | 32,645 | 32,645 | 32,5075 | 3.245 |
| 06 Fev 2024 | 32,3675 | 0,75 | 2,39% | 32,175 | 32,3675 | 32,17 | 2.233 |
| 05 Fev 2024 | 31,6125 | -0,02 | -0,05% | 31,655 | 31,67 | 31,585 | 1.312 |
| 02 Fev 2024 | 31,6275 | -0,17 | -0,53% | 31,635 | 31,635 | 31,6275 | 165 |
| 01 Fev 2024 | 31,7975 | 0,23 | 0,73% | 31,7975 | 31,7975 | 31,7975 | 0 |
| 31 Jan 2024 | 31,5675 | 0,00 | 0,01% | 31,40 | 31,5675 | 31,40 | 332 |
| 30 Jan 2024 | 31,565 | -0,23 | -0,72% | 31,70 | 31,70 | 31,565 | 10 |
| 29 Jan 2024 | 31,7925 | -0,20 | -0,62% | 31,7925 | 31,7925 | 31,7925 | 0 |
| 26 Jan 2024 | 31,99 | -0,07 | -0,23% | 31,94 | 31,99 | 31,905 | 539 |
| 25 Jan 2024 | 32,065 | -0,34 | -1,06% | 32,065 | 32,065 | 32,065 | 0 |
| 24 Jan 2024 | 32,4075 | 0,65 | 2,06% | 32,325 | 32,4075 | 32,325 | 3.942 |
| 23 Jan 2024 | 31,7525 | 0,22 | 0,71% | 31,7525 | 31,7525 | 31,7525 | 0 |
| 22 Jan 2024 | 31,53 | -0,26 | -0,80% | 31,53 | 31,53 | 31,53 | 0 |
