Cotações Históricas SDGX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Out 2024 | 24,46 | 0,02 | 0,06% | 24,46 | 24,46 | 24,46 | 0 |
03 Out 2024 | 24,445 | 0,12 | 0,48% | 24,445 | 24,445 | 24,445 | 0 |
02 Out 2024 | 24,3275 | 0,03 | 0,10% | 24,3275 | 24,3275 | 24,3275 | 0 |
01 Out 2024 | 24,3025 | 0,07 | 0,28% | 24,3025 | 24,3025 | 24,3025 | 0 |
30 Set 2024 | 24,235 | -0,10 | -0,39% | 24,235 | 24,235 | 24,235 | 0 |
27 Set 2024 | 24,33 | 0,35 | 1,46% | 24,33 | 24,33 | 24,33 | 0 |
26 Set 2024 | 23,98 | 0,16 | 0,69% | 24,085 | 24,41 | 23,94 | 27 |
25 Set 2024 | 23,815 | -0,02 | -0,06% | 23,815 | 23,815 | 23,815 | 0 |
24 Set 2024 | 23,83 | 0,12 | 0,52% | 23,83 | 23,83 | 23,83 | 0 |
23 Set 2024 | 23,7075 | -0,05 | -0,19% | 23,7075 | 23,7075 | 23,7075 | 0 |
20 Set 2024 | 23,7525 | -0,32 | -1,34% | 23,7525 | 23,7525 | 23,7525 | 8 |
19 Set 2024 | 24,075 | 0,11 | 0,48% | 24,075 | 24,075 | 24,075 | 0 |
18 Set 2024 | 23,96 | -0,30 | -1,22% | 23,96 | 23,96 | 23,96 | 0 |
17 Set 2024 | 24,255 | 0,28 | 1,16% | 24,255 | 24,255 | 24,255 | 0 |
16 Set 2024 | 23,9775 | -0,08 | -0,34% | 23,9775 | 23,9775 | 23,9775 | 0 |
13 Set 2024 | 24,06 | 0,20 | 0,82% | 24,06 | 24,06 | 24,06 | 137 |
12 Set 2024 | 23,865 | 0,14 | 0,58% | 23,865 | 23,865 | 23,865 | 0 |
11 Set 2024 | 23,7275 | 0,19 | 0,82% | 23,7275 | 23,7275 | 23,7275 | 200 |
10 Set 2024 | 23,535 | 0,05 | 0,23% | 23,535 | 23,535 | 23,535 | 0 |
09 Set 2024 | 23,48 | 0,14 | 0,61% | 23,48 | 23,48 | 23,48 | 0 |
06 Set 2024 | 23,3375 | -0,17 | -0,72% | 23,3375 | 23,3375 | 23,3375 | 19 |
05 Set 2024 | 23,5075 | 0,02 | 0,07% | 23,5075 | 23,5075 | 23,5075 | 0 |
04 Set 2024 | 23,49 | -0,11 | -0,46% | 23,49 | 23,49 | 23,49 | 0 |
03 Set 2024 | 23,5975 | -0,14 | -0,59% | 23,5975 | 23,5975 | 23,5975 | 0 |
02 Set 2024 | 23,7375 | 0,07 | 0,31% | 23,7375 | 23,7375 | 23,7375 | 0 |
30 Ago 2024 | 23,665 | 0,06 | 0,24% | 23,665 | 23,665 | 23,665 | 0 |
29 Ago 2024 | 23,6075 | 0,12 | 0,49% | 23,6075 | 23,6075 | 23,6075 | 0 |
28 Ago 2024 | 23,4925 | -0,02 | -0,07% | 23,4925 | 23,4925 | 23,4925 | 0 |
27 Ago 2024 | 23,51 | -0,06 | -0,25% | 23,51 | 23,51 | 23,51 | 0 |
23 Ago 2024 | 23,57 | 0,13 | 0,54% | 23,57 | 23,57 | 23,57 | 0 |
22 Ago 2024 | 23,4425 | -0,05 | -0,19% | 23,4425 | 23,4425 | 23,4425 | 0 |
21 Ago 2024 | 23,4875 | 0,05 | 0,20% | 23,4875 | 23,4875 | 23,4875 | 0 |
20 Ago 2024 | 23,44 | -0,23 | -0,98% | 23,44 | 23,44 | 23,44 | 0 |
19 Ago 2024 | 23,6725 | 0,19 | 0,82% | 23,6725 | 23,6725 | 23,6725 | 0 |
16 Ago 2024 | 23,48 | -0,11 | -0,46% | 23,48 | 23,48 | 23,48 | 0 |
15 Ago 2024 | 23,5875 | 0,14 | 0,60% | 23,5875 | 23,5875 | 23,5875 | 0 |
14 Ago 2024 | 23,4475 | 0,11 | 0,47% | 23,4475 | 23,4475 | 23,4475 | 0 |
13 Ago 2024 | 23,3375 | 0,20 | 0,89% | 23,3375 | 23,3375 | 23,3375 | 0 |
12 Ago 2024 | 23,1325 | -0,15 | -0,65% | 23,1325 | 23,1325 | 23,1325 | 0 |
09 Ago 2024 | 23,285 | -0,04 | -0,15% | 23,285 | 23,285 | 23,285 | 0 |
08 Ago 2024 | 23,32 | -0,06 | -0,25% | 23,375 | 23,59 | 22,75 | 12 |
07 Ago 2024 | 23,3775 | 0,18 | 0,77% | 23,3775 | 23,3775 | 23,3775 | 0 |
06 Ago 2024 | 23,20 | 0,23 | 1,01% | 23,20 | 23,20 | 23,20 | 0 |
05 Ago 2024 | 22,9675 | -0,28 | -1,19% | 22,9675 | 22,9675 | 22,9675 | 0 |
02 Ago 2024 | 23,245 | -0,45 | -1,88% | 23,245 | 23,245 | 23,245 | 0 |
01 Ago 2024 | 23,69 | -0,09 | -0,37% | 23,65 | 23,7375 | 23,63 | 272 |
31 Jul 2024 | 23,7775 | 0,29 | 1,26% | 23,7775 | 23,7775 | 23,7775 | 0 |
30 Jul 2024 | 23,4825 | -0,05 | -0,20% | 23,4825 | 23,4825 | 23,4825 | 0 |
29 Jul 2024 | 23,53 | 0,00 | -0,01% | 23,53 | 23,53 | 23,53 | 0 |
26 Jul 2024 | 23,5325 | -0,02 | -0,08% | 23,5325 | 23,5325 | 23,5325 | 0 |
25 Jul 2024 | 23,5525 | 0,06 | 0,27% | 23,5525 | 23,5525 | 23,5525 | 0 |
24 Jul 2024 | 23,49 | -0,07 | -0,30% | 23,49 | 23,49 | 23,49 | 113 |
23 Jul 2024 | 23,56 | -0,05 | -0,22% | 23,56 | 23,56 | 23,56 | 0 |
22 Jul 2024 | 23,6125 | 0,16 | 0,66% | 23,6125 | 23,6125 | 23,6125 | 0 |
19 Jul 2024 | 23,4575 | -0,16 | -0,66% | 23,4575 | 23,4575 | 23,4575 | 0 |
18 Jul 2024 | 23,6125 | 0,09 | 0,38% | 23,6125 | 23,6125 | 23,6125 | 0 |
17 Jul 2024 | 23,5225 | -0,15 | -0,62% | 23,5225 | 23,5225 | 23,5225 | 0 |
16 Jul 2024 | 23,67 | 0,08 | 0,34% | 23,67 | 23,67 | 23,67 | 0 |
15 Jul 2024 | 23,59 | -0,33 | -1,39% | 23,59 | 23,59 | 23,59 | 0 |
12 Jul 2024 | 23,9225 | 0,19 | 0,79% | 23,9225 | 23,9225 | 23,9225 | 0 |
11 Jul 2024 | 23,735 | 0,40 | 1,73% | 23,735 | 23,735 | 23,735 | 0 |
10 Jul 2024 | 23,3325 | 0,13 | 0,58% | 23,3325 | 23,3325 | 23,3325 | 0 |
09 Jul 2024 | 23,1975 | 0,03 | 0,11% | 23,1975 | 23,1975 | 23,1975 | 0 |
08 Jul 2024 | 23,1725 | 0,02 | 0,06% | 23,1725 | 23,1725 | 23,1725 | 0 |