Cotações Históricas SBA3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 103,8975 | 1,93 | 1,89% | 103,8975 | 103,8975 | 103,8975 | 0 |
03 Jul 2024 | 101,97 | -8,68 | -7,85% | 107,095 | 107,4375 | 100,37 | 14 |
02 Jul 2024 | 110,6525 | -5,53 | -4,76% | 110,6525 | 110,6525 | 110,6525 | 0 |
01 Jul 2024 | 116,1775 | 0,30 | 0,26% | 116,1775 | 116,1775 | 116,1775 | 0 |
28 Jun 2024 | 115,8725 | 1,87 | 1,64% | 115,8725 | 115,8725 | 115,8725 | 0 |
27 Jun 2024 | 114,0025 | 5,32 | 4,89% | 114,0025 | 114,0025 | 114,0025 | 0 |
26 Jun 2024 | 108,685 | 0,23 | 0,21% | 106,175 | 110,7575 | 106,175 | 539 |
25 Jun 2024 | 108,455 | 5,39 | 5,22% | 106,26 | 110,515 | 105,2025 | 7.359 |
24 Jun 2024 | 103,07 | -5,62 | -5,17% | 103,07 | 103,07 | 103,07 | 0 |
21 Jun 2024 | 108,6925 | 1,47 | 1,37% | 105,555 | 111,455 | 105,555 | 117 |
20 Jun 2024 | 107,22 | 5,84 | 5,76% | 103,82 | 107,63 | 102,065 | 15 |
19 Jun 2024 | 101,38 | -5,16 | -4,84% | 101,38 | 101,38 | 101,38 | 0 |
18 Jun 2024 | 106,5375 | 0,93 | 0,88% | 106,5375 | 106,5375 | 106,5375 | 0 |
17 Jun 2024 | 105,61 | -4,41 | -4,00% | 105,61 | 105,61 | 105,61 | 0 |
14 Jun 2024 | 110,015 | 9,53 | 9,48% | 105,655 | 110,275 | 104,4725 | 2.050 |
13 Jun 2024 | 100,4875 | 3,78 | 3,91% | 98,395 | 101,915 | 95,6075 | 126.865 |
12 Jun 2024 | 96,7075 | -1,09 | -1,11% | 97,965 | 109,1875 | 94,6125 | 892 |
11 Jun 2024 | 97,7925 | 4,50 | 4,82% | 96,71 | 104,1975 | 94,5875 | 13.360 |
10 Jun 2024 | 93,2975 | -2,68 | -2,79% | 93,2975 | 93,2975 | 93,2975 | 53 |
07 Jun 2024 | 95,975 | 1,62 | 1,71% | 95,975 | 95,975 | 95,975 | 0 |
06 Jun 2024 | 94,3575 | 0,08 | 0,08% | 94,3575 | 94,3575 | 94,3575 | 4 |
05 Jun 2024 | 94,2775 | -4,78 | -4,82% | 94,2775 | 94,2775 | 94,2775 | 2 |
04 Jun 2024 | 99,0525 | -0,09 | -0,09% | 99,0525 | 99,0525 | 99,0525 | 0 |
03 Jun 2024 | 99,145 | -2,48 | -2,44% | 97,025 | 107,4025 | 90,0275 | 20.347 |
31 Mai 2024 | 101,6275 | 9,65 | 10,49% | 101,6275 | 101,6275 | 101,6275 | 176 |
30 Mai 2024 | 91,9825 | -4,62 | -4,78% | 91,9825 | 91,9825 | 91,9825 | 209 |
29 Mai 2024 | 96,60 | 4,95 | 5,40% | 96,60 | 96,60 | 96,60 | 0 |
28 Mai 2024 | 91,6525 | 1,28 | 1,41% | 86,505 | 91,85 | 86,4975 | 938 |
24 Mai 2024 | 90,3775 | 1,57 | 1,76% | 93,70 | 100,95 | 89,22 | 36.528 |
23 Mai 2024 | 88,8125 | 7,55 | 9,29% | 84,305 | 93,325 | 82,64 | 32.089 |
22 Mai 2024 | 81,265 | 7,45 | 10,09% | 81,265 | 81,265 | 81,265 | 202 |
21 Mai 2024 | 73,82 | 4,13 | 5,92% | 73,82 | 73,82 | 73,82 | 431 |
20 Mai 2024 | 69,695 | 2,70 | 4,03% | 68,025 | 73,41 | 67,8625 | 48.635 |
17 Mai 2024 | 66,9925 | -10,02 | -13,01% | 75,315 | 75,315 | 64,4925 | 25.079 |
16 Mai 2024 | 77,0125 | -17,15 | -18,22% | 77,0125 | 77,0125 | 77,0125 | 0 |
15 Mai 2024 | 94,165 | -8,08 | -7,90% | 94,165 | 94,165 | 94,165 | 0 |
14 Mai 2024 | 102,245 | 17,39 | 20,49% | 84,585 | 105,56 | 82,275 | 1 |
13 Mai 2024 | 84,8575 | -17,92 | -17,44% | 92,815 | 101,58 | 83,7475 | 31.747 |
10 Mai 2024 | 102,78 | -1,85 | -1,77% | 102,78 | 102,78 | 102,78 | 0 |
09 Mai 2024 | 104,63 | -4,36 | -4,00% | 107,515 | 110,8875 | 98,3275 | 21 |
08 Mai 2024 | 108,9925 | 2,95 | 2,78% | 111,755 | 123,68 | 107,74 | 1.943 |
07 Mai 2024 | 106,04 | 5,68 | 5,66% | 102,865 | 115,235 | 99,855 | 831 |
03 Mai 2024 | 100,3575 | -9,02 | -8,25% | 98,26 | 112,0125 | 87,8625 | 6.573 |
02 Mai 2024 | 109,3775 | -15,85 | -12,66% | 115,68 | 127,4725 | 108,3575 | 8.829 |
01 Mai 2024 | 125,23 | -4,82 | -3,71% | 125,23 | 125,23 | 125,23 | 0 |
30 Abr 2024 | 130,0525 | 7,02 | 5,71% | 130,0525 | 130,0525 | 130,0525 | 0 |
29 Abr 2024 | 123,03 | -4,97 | -3,88% | 123,03 | 123,03 | 123,03 | 0 |
26 Abr 2024 | 127,995 | -3,63 | -2,76% | 120,365 | 132,05 | 118,9875 | 11.694 |
25 Abr 2024 | 131,6275 | -4,94 | -3,62% | 132,925 | 137,365 | 130,165 | 9 |
24 Abr 2024 | 136,57 | -8,86 | -6,09% | 135,485 | 148,51 | 134,7575 | 17.704 |
23 Abr 2024 | 145,4325 | -16,97 | -10,45% | 154,88 | 162,095 | 140,3825 | 210 |
22 Abr 2024 | 162,3975 | -8,34 | -4,88% | 162,3975 | 162,3975 | 162,3975 | 0 |
19 Abr 2024 | 170,735 | 5,14 | 3,10% | 173,10 | 173,36 | 169,6275 | 55 |
18 Abr 2024 | 165,5975 | -2,70 | -1,61% | 165,5975 | 165,5975 | 165,5975 | 0 |
17 Abr 2024 | 168,30 | 2,66 | 1,61% | 167,50 | 168,5575 | 152,665 | 225 |
16 Abr 2024 | 165,6375 | 12,63 | 8,25% | 165,6375 | 165,6375 | 165,6375 | 0 |
15 Abr 2024 | 153,0075 | 5,64 | 3,83% | 147,205 | 160,30 | 147,205 | 18 |
12 Abr 2024 | 147,3675 | 11,98 | 8,84% | 147,3675 | 147,3675 | 147,3675 | 0 |
11 Abr 2024 | 135,3925 | -2,14 | -1,56% | 135,3925 | 135,3925 | 135,3925 | 0 |
10 Abr 2024 | 137,5325 | -4,26 | -3,00% | 137,5325 | 137,5325 | 137,5325 | 0 |
09 Abr 2024 | 141,7925 | -6,63 | -4,47% | 141,7925 | 141,7925 | 141,7925 | 0 |
08 Abr 2024 | 148,4225 | -2,24 | -1,48% | 148,4225 | 148,4225 | 148,4225 | 0 |