Cotações Históricas SDIS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Jul 2024 | 557,65 | -5,18 | -0,92% | 564,45 | 621,125 | 549,90 | 14 |
15 Jul 2024 | 562,825 | 4,00 | 0,72% | 559,25 | 617,60 | 517,275 | 4 |
12 Jul 2024 | 558,825 | -5,63 | -1,00% | 558,30 | 562,50 | 547,10 | 113 |
11 Jul 2024 | 564,45 | -4,47 | -0,79% | 562,50 | 564,825 | 562,50 | 1 |
10 Jul 2024 | 568,925 | -4,28 | -0,75% | 570,40 | 627,65 | 547,425 | 30 |
09 Jul 2024 | 573,20 | 6,65 | 1,17% | 573,20 | 573,20 | 573,20 | 0 |
08 Jul 2024 | 566,55 | 0,72 | 0,13% | 566,55 | 566,55 | 566,55 | 0 |
05 Jul 2024 | 565,825 | 1,73 | 0,31% | 565,825 | 565,825 | 565,825 | 1 |
04 Jul 2024 | 564,10 | -0,73 | -0,13% | 564,10 | 564,10 | 564,10 | 0 |
03 Jul 2024 | 564,825 | -12,00 | -2,08% | 569,25 | 627,80 | 523,20 | 151 |
02 Jul 2024 | 576,825 | 5,60 | 0,98% | 575,35 | 577,45 | 574,60 | 210 |
01 Jul 2024 | 571,225 | 16,23 | 2,92% | 565,45 | 626,775 | 518,775 | 477 |
28 Jun 2024 | 555,00 | 4,83 | 0,88% | 563,95 | 598,80 | 504,625 | 34 |
27 Jun 2024 | 550,175 | -1,40 | -0,25% | 550,175 | 550,175 | 550,175 | 0 |
26 Jun 2024 | 551,575 | 2,55 | 0,46% | 551,575 | 551,575 | 551,575 | 0 |
25 Jun 2024 | 549,025 | 3,92 | 0,72% | 544,55 | 588,30 | 501,10 | 95 |
24 Jun 2024 | 545,10 | -6,85 | -1,24% | 545,10 | 545,10 | 545,10 | 80 |
21 Jun 2024 | 551,95 | -1,13 | -0,20% | 551,95 | 551,95 | 551,95 | 14 |
20 Jun 2024 | 553,075 | 3,20 | 0,58% | 553,075 | 553,075 | 553,075 | 0 |
19 Jun 2024 | 549,875 | 0,00 | 0,00% | 549,875 | 549,875 | 549,875 | 0 |
18 Jun 2024 | 549,875 | -0,55 | -0,10% | 549,875 | 549,875 | 549,875 | 0 |
17 Jun 2024 | 550,425 | -10,05 | -1,79% | 550,425 | 550,425 | 550,425 | 0 |
14 Jun 2024 | 560,475 | 6,25 | 1,13% | 560,00 | 587,725 | 547,65 | 8 |
13 Jun 2024 | 554,225 | 9,02 | 1,66% | 531,55 | 592,05 | 507,025 | 92 |
12 Jun 2024 | 545,20 | 0,50 | 0,09% | 545,20 | 545,20 | 545,20 | 0 |
11 Jun 2024 | 544,70 | -2,47 | -0,45% | 542,20 | 551,65 | 506,275 | 20 |
10 Jun 2024 | 547,175 | -9,58 | -1,72% | 547,175 | 547,175 | 547,175 | 0 |
07 Jun 2024 | 556,75 | 10,23 | 1,87% | 538,55 | 595,25 | 509,85 | 150 |
06 Jun 2024 | 546,525 | 1,85 | 0,34% | 546,90 | 591,35 | 504,05 | 85 |
05 Jun 2024 | 544,675 | 4,42 | 0,82% | 543,40 | 601,675 | 536,65 | 14 |
04 Jun 2024 | 540,25 | 5,10 | 0,95% | 540,85 | 543,15 | 534,275 | 9 |
03 Jun 2024 | 535,15 | -3,65 | -0,68% | 552,30 | 588,80 | 488,80 | 4 |
31 Mai 2024 | 538,80 | -7,75 | -1,42% | 538,80 | 538,80 | 538,80 | 0 |
30 Mai 2024 | 546,55 | -2,88 | -0,52% | 546,55 | 546,55 | 546,55 | 0 |
29 Mai 2024 | 549,425 | 6,07 | 1,12% | 549,425 | 549,425 | 549,425 | 0 |
28 Mai 2024 | 543,35 | -2,05 | -0,38% | 531,75 | 600,675 | 489,925 | 20 |
24 Mai 2024 | 545,40 | -4,02 | -0,73% | 545,40 | 545,40 | 545,40 | 1 |
23 Mai 2024 | 549,425 | 13,67 | 2,55% | 549,425 | 549,425 | 549,425 | 0 |
22 Mai 2024 | 535,75 | -1,78 | -0,33% | 535,75 | 535,75 | 535,75 | 0 |
21 Mai 2024 | 537,525 | -2,70 | -0,50% | 537,525 | 537,525 | 537,525 | 0 |
20 Mai 2024 | 540,225 | 1,35 | 0,25% | 540,225 | 540,225 | 540,225 | 0 |
17 Mai 2024 | 538,875 | 0,63 | 0,12% | 538,875 | 538,875 | 538,875 | 0 |
16 Mai 2024 | 538,25 | -6,88 | -1,26% | 538,25 | 538,25 | 538,25 | 0 |
15 Mai 2024 | 545,125 | 11,83 | 2,22% | 545,125 | 545,125 | 545,125 | 0 |
14 Mai 2024 | 533,30 | 2,55 | 0,48% | 533,30 | 533,30 | 533,30 | 0 |
13 Mai 2024 | 530,75 | -3,05 | -0,57% | 530,75 | 530,75 | 530,75 | 0 |
10 Mai 2024 | 533,80 | -1,10 | -0,21% | 533,80 | 533,80 | 533,80 | 0 |
09 Mai 2024 | 534,90 | 1,15 | 0,22% | 534,90 | 534,90 | 534,90 | 0 |
08 Mai 2024 | 533,75 | -9,42 | -1,74% | 552,10 | 606,60 | 467,975 | 252 |
07 Mai 2024 | 543,175 | 40,90 | 8,14% | 487,50 | 599,175 | 416,10 | 640 |
03 Mai 2024 | 502,275 | -9,60 | -1,88% | 497,90 | 508,05 | 436,075 | 33 |
02 Mai 2024 | 511,875 | -2,28 | -0,44% | 511,875 | 511,875 | 511,875 | 0 |
01 Mai 2024 | 514,15 | -5,00 | -0,96% | 514,15 | 514,15 | 514,15 | 0 |
30 Abr 2024 | 519,15 | 16,03 | 3,19% | 515,70 | 587,275 | 437,50 | 18 |
29 Abr 2024 | 503,125 | -6,55 | -1,29% | 503,125 | 503,125 | 503,125 | 0 |
26 Abr 2024 | 509,675 | 0,45 | 0,09% | 509,675 | 509,675 | 509,675 | 0 |
25 Abr 2024 | 509,225 | 4,85 | 0,96% | 509,225 | 509,225 | 509,225 | 0 |
24 Abr 2024 | 504,375 | -0,73 | -0,14% | 504,375 | 504,375 | 504,375 | 0 |
23 Abr 2024 | 505,10 | -9,13 | -1,77% | 505,10 | 505,10 | 505,10 | 0 |
22 Abr 2024 | 514,225 | 1,38 | 0,27% | 514,225 | 514,225 | 514,225 | 0 |
19 Abr 2024 | 512,85 | 11,63 | 2,32% | 512,85 | 512,85 | 512,85 | 0 |
18 Abr 2024 | 501,225 | -1,25 | -0,25% | 501,225 | 501,225 | 501,225 | 0 |