Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SALE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1,4123 | -0,03 | -1,89% | 1,4123 | 1,4123 | 1,4123 | 14 |
| 27 Jun 2024 | 1,4394 | 0,00 | 0,13% | 1,4192 | 1,4538 | 1,3841 | 96 |
| 26 Jun 2024 | 1,4376 | -0,07 | -4,72% | 1,5103 | 1,5139 | 1,4265 | 3.920 |
| 25 Jun 2024 | 1,5088 | 0,06 | 4,32% | 1,5088 | 1,5088 | 1,5088 | 0 |
| 24 Jun 2024 | 1,4463 | -0,04 | -2,85% | 1,5443 | 1,5754 | 1,4392 | 1.911 |
| 21 Jun 2024 | 1,4888 | -0,02 | -1,48% | 1,5148 | 1,5352 | 1,464 | 2.362 |
| 20 Jun 2024 | 1,5112 | 0,11 | 8,01% | 1,5045 | 1,522 | 1,4897 | 2.120 |
| 19 Jun 2024 | 1,3991 | -0,01 | -0,92% | 1,3991 | 1,3991 | 1,3991 | 242 |
| 18 Jun 2024 | 1,4121 | 0,04 | 2,61% | 1,3419 | 1,4285 | 1,3334 | 176 |
| 17 Jun 2024 | 1,3761 | -0,06 | -4,13% | 1,4239 | 1,448 | 1,3561 | 2.480 |
| 14 Jun 2024 | 1,4354 | 0,01 | 0,35% | 1,4234 | 1,4578 | 1,4109 | 1.563 |
| 13 Jun 2024 | 1,4304 | 0,11 | 8,12% | 1,4154 | 1,4545 | 1,3578 | 2.186 |
| 12 Jun 2024 | 1,3229 | -0,34 | -20,33% | 1,5949 | 1,6081 | 1,3116 | 2.863 |
| 11 Jun 2024 | 1,6606 | -0,28 | -14,38% | 2,0349 | 2,0622 | 1,6437 | 30.387 |
| 10 Jun 2024 | 1,9395 | 0,01 | 0,64% | 1,9395 | 1,9395 | 1,9395 | 1 |
| 07 Jun 2024 | 1,9272 | 0,02 | 1,07% | 1,9272 | 1,9272 | 1,9272 | 10 |
| 06 Jun 2024 | 1,9067 | 0,01 | 0,33% | 1,9067 | 1,9067 | 1,9067 | 0 |
| 05 Jun 2024 | 1,9004 | -0,06 | -3,05% | 1,9004 | 1,9004 | 1,9004 | 3 |
| 04 Jun 2024 | 1,9602 | 0,00 | 0,20% | 1,9602 | 1,9602 | 1,9602 | 0 |
| 03 Jun 2024 | 1,9563 | -0,13 | -6,02% | 1,9978 | 2,0134 | 1,9307 | 2.940 |
| 31 Mai 2024 | 2,0816 | 0,04 | 2,07% | 2,0816 | 2,0816 | 2,0816 | 40 |
| 30 Mai 2024 | 2,0395 | -0,01 | -0,56% | 2,0563 | 2,0761 | 2,036 | 1.450 |
| 29 Mai 2024 | 2,051 | 0,02 | 0,82% | 2,051 | 2,051 | 2,051 | 57 |
| 28 Mai 2024 | 2,0344 | -0,05 | -2,42% | 2,0659 | 2,0769 | 1,9283 | 5.604 |
| 24 Mai 2024 | 2,0849 | -0,04 | -1,70% | 2,1855 | 2,197 | 2,0791 | 117 |
| 23 Mai 2024 | 2,1211 | 0,09 | 4,43% | 2,1194 | 2,1496 | 2,102 | 2.880 |
| 22 Mai 2024 | 2,0311 | 0,01 | 0,42% | 2,0341 | 2,0441 | 2,0097 | 350 |
| 21 Mai 2024 | 2,0225 | -0,03 | -1,52% | 2,0531 | 2,0645 | 2,01 | 5 |
| 20 Mai 2024 | 2,0538 | -0,05 | -2,25% | 2,0538 | 2,0538 | 2,0538 | 172 |
| 17 Mai 2024 | 2,1012 | 0,01 | 0,39% | 2,0989 | 2,1201 | 2,0701 | 1.503 |
| 16 Mai 2024 | 2,093 | 0,00 | -0,19% | 2,0866 | 2,1245 | 2,0576 | 1.420 |
| 15 Mai 2024 | 2,0969 | -0,11 | -4,92% | 2,094 | 2,1178 | 2,094 | 1.360 |
| 14 Mai 2024 | 2,2053 | -0,04 | -1,94% | 2,2334 | 2,3179 | 2,1657 | 1.345 |
| 13 Mai 2024 | 2,2489 | -0,13 | -5,49% | 2,2489 | 2,2489 | 2,2489 | 0 |
| 10 Mai 2024 | 2,3794 | 0,03 | 1,24% | 2,3794 | 2,3794 | 2,3794 | 0 |
| 09 Mai 2024 | 2,3502 | -0,06 | -2,44% | 2,3502 | 2,3502 | 2,3502 | 0 |
| 08 Mai 2024 | 2,4089 | 0,00 | 0,10% | 2,4041 | 2,4401 | 2,3514 | 20.884 |
| 07 Mai 2024 | 2,4064 | 0,11 | 4,87% | 2,3692 | 2,4064 | 2,2968 | 6.005 |
| 03 Mai 2024 | 2,2945 | -0,68 | -22,75% | 2,396 | 2,396 | 2,1859 | 2.971 |
| 02 Mai 2024 | 2,9704 | -0,03 | -0,93% | 2,9481 | 3,0138 | 2,9137 | 974 |
| 01 Mai 2024 | 2,9981 | 0,13 | 4,70% | 3,0525 | 3,1191 | 2,9143 | 4.235 |
| 30 Abr 2024 | 2,8635 | 0,05 | 1,68% | 2,8226 | 3,1029 | 2,8016 | 3.718 |
| 29 Abr 2024 | 2,8163 | -0,22 | -7,22% | 3,00 | 3,0692 | 2,7382 | 4.508 |
| 26 Abr 2024 | 3,0355 | -0,10 | -3,32% | 3,0355 | 3,0355 | 3,0355 | 0 |
| 25 Abr 2024 | 3,1399 | -0,05 | -1,52% | 3,1355 | 3,1979 | 2,8839 | 1.920 |
| 24 Abr 2024 | 3,1885 | -0,07 | -2,11% | 3,1843 | 3,3492 | 3,1307 | 294 |
| 23 Abr 2024 | 3,2571 | -0,09 | -2,70% | 3,2927 | 3,3841 | 3,2385 | 2.584 |
| 22 Abr 2024 | 3,3474 | -0,02 | -0,47% | 3,2791 | 3,3849 | 3,2791 | 622 |
| 19 Abr 2024 | 3,3632 | 0,17 | 5,47% | 3,2825 | 3,3714 | 3,176 | 792 |
| 18 Abr 2024 | 3,1889 | 0,06 | 2,02% | 3,0698 | 3,2437 | 3,0698 | 964 |
| 17 Abr 2024 | 3,1258 | 0,01 | 0,24% | 3,0727 | 3,1259 | 3,0475 | 266 |
| 16 Abr 2024 | 3,1183 | 0,30 | 10,62% | 2,992 | 3,1384 | 2,8963 | 380 |
| 15 Abr 2024 | 2,8191 | 0,04 | 1,50% | 2,8182 | 2,889 | 2,7648 | 1.090 |
| 12 Abr 2024 | 2,7775 | -0,39 | -12,30% | 2,8956 | 2,9141 | 2,6681 | 1 |
| 11 Abr 2024 | 3,1672 | -0,05 | -1,53% | 3,1955 | 3,2348 | 3,1367 | 165 |
| 10 Abr 2024 | 3,2164 | 0,07 | 2,31% | 3,0758 | 3,2596 | 3,0122 | 184 |
| 09 Abr 2024 | 3,1439 | 0,01 | 0,36% | 3,1595 | 3,1934 | 3,0213 | 1.050 |
| 08 Abr 2024 | 3,1327 | 0,03 | 0,91% | 3,1327 | 3,1327 | 3,1327 | 0 |
| 05 Abr 2024 | 3,1043 | 0,11 | 3,65% | 3,1043 | 3,1043 | 3,1043 | 0 |
| 04 Abr 2024 | 2,9949 | -0,05 | -1,65% | 2,9949 | 2,9949 | 2,9949 | 0 |
| 03 Abr 2024 | 3,045 | -0,11 | -3,48% | 3,045 | 3,045 | 3,045 | 0 |
| 02 Abr 2024 | 3,1548 | 0,14 | 4,66% | 3,1268 | 3,1864 | 3,0961 | 1.030 |
