Cotações Históricas SEDM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 5,6555 | -0,09 | -1,56% | 5,6555 | 5,6555 | 5,6555 | 0 |
30 Mai 2024 | 5,745 | -0,01 | -0,16% | 5,694 | 5,779 | 5,662 | 5.437 |
29 Mai 2024 | 5,754 | -0,10 | -1,73% | 5,798 | 5,807 | 5,748 | 1.095 |
28 Mai 2024 | 5,855 | 0,00 | 0,04% | 5,875 | 5,8865 | 5,846 | 22.775 |
24 Mai 2024 | 5,8525 | -0,01 | -0,13% | 5,843 | 5,8585 | 5,832 | 620 |
23 Mai 2024 | 5,86 | -0,03 | -0,44% | 5,86 | 5,86 | 5,86 | 0 |
22 Mai 2024 | 5,886 | -0,01 | -0,22% | 5,901 | 5,9145 | 5,8815 | 1 |
21 Mai 2024 | 5,899 | -0,04 | -0,72% | 5,893 | 5,9855 | 5,881 | 6.580 |
20 Mai 2024 | 5,942 | -0,01 | -0,22% | 5,934 | 5,9955 | 5,902 | 1.224 |
17 Mai 2024 | 5,955 | 0,03 | 0,48% | 5,936 | 5,9645 | 5,921 | 10.413 |
16 Mai 2024 | 5,9265 | 0,02 | 0,40% | 5,9265 | 5,9265 | 5,9265 | 0 |
15 Mai 2024 | 5,903 | 0,06 | 1,06% | 5,903 | 5,903 | 5,903 | 0 |
14 Mai 2024 | 5,841 | 0,03 | 0,44% | 5,835 | 5,842 | 5,832 | 17.702 |
13 Mai 2024 | 5,8155 | 0,04 | 0,70% | 5,8155 | 5,8155 | 5,8155 | 0 |
10 Mai 2024 | 5,775 | 0,02 | 0,33% | 5,775 | 5,775 | 5,775 | 3.230 |
09 Mai 2024 | 5,756 | 0,01 | 0,20% | 5,744 | 5,759 | 5,7305 | 6.534 |
08 Mai 2024 | 5,7445 | -0,01 | -0,24% | 5,717 | 5,752 | 5,71 | 8.839 |
07 Mai 2024 | 5,7585 | 0,00 | -0,03% | 5,755 | 5,7705 | 5,7465 | 665 |
03 Mai 2024 | 5,7605 | 0,07 | 1,29% | 5,7605 | 5,7605 | 5,7605 | 0 |
02 Mai 2024 | 5,687 | 0,09 | 1,64% | 5,687 | 5,687 | 5,687 | 0 |
01 Mai 2024 | 5,595 | -0,02 | -0,29% | 5,567 | 5,611 | 5,562 | 6.511 |
30 Abr 2024 | 5,611 | -0,04 | -0,66% | 5,611 | 5,611 | 5,611 | 0 |
29 Abr 2024 | 5,6485 | 0,06 | 1,03% | 5,6485 | 5,6485 | 5,6485 | 0 |
26 Abr 2024 | 5,591 | 0,08 | 1,44% | 5,588 | 5,5985 | 5,5845 | 4.941 |
25 Abr 2024 | 5,5115 | 0,00 | -0,04% | 5,531 | 5,5415 | 5,475 | 14.379 |
24 Abr 2024 | 5,5135 | 0,02 | 0,44% | 5,519 | 5,519 | 5,506 | 6.547 |
23 Abr 2024 | 5,4895 | 0,07 | 1,24% | 5,466 | 5,4975 | 5,454 | 20.386 |
22 Abr 2024 | 5,422 | 0,02 | 0,40% | 5,424 | 5,4295 | 5,396 | 73.267 |
19 Abr 2024 | 5,4005 | -0,04 | -0,78% | 5,4005 | 5,4005 | 5,4005 | 0 |
18 Abr 2024 | 5,443 | 0,05 | 0,91% | 5,443 | 5,443 | 5,443 | 0 |
17 Abr 2024 | 5,394 | 0,00 | -0,04% | 5,419 | 5,429 | 5,39 | 139.092 |
16 Abr 2024 | 5,396 | -0,11 | -1,96% | 5,411 | 5,4285 | 5,376 | 184.001 |
15 Abr 2024 | 5,504 | -0,02 | -0,39% | 5,532 | 5,5435 | 5,494 | 2.176 |
12 Abr 2024 | 5,5255 | -0,08 | -1,41% | 5,581 | 5,6155 | 5,5025 | 12 |
11 Abr 2024 | 5,6045 | 0,02 | 0,44% | 5,634 | 5,6455 | 5,5625 | 1 |
10 Abr 2024 | 5,58 | -0,09 | -1,59% | 5,582 | 5,5975 | 5,58 | 601 |
09 Abr 2024 | 5,67 | 0,02 | 0,38% | 5,664 | 5,672 | 5,664 | 1.078 |
08 Abr 2024 | 5,6485 | 0,05 | 0,97% | 5,619 | 5,658 | 5,6095 | 6.790 |
05 Abr 2024 | 5,594 | -0,07 | -1,24% | 5,579 | 5,6065 | 5,566 | 4.315 |
04 Abr 2024 | 5,6645 | 0,05 | 0,93% | 5,657 | 5,665 | 5,6545 | 1 |
03 Abr 2024 | 5,6125 | 0,00 | 0,04% | 5,6125 | 5,6125 | 5,6125 | 0 |
02 Abr 2024 | 5,61 | 0,03 | 0,47% | 5,624 | 5,6405 | 5,5995 | 2.233 |
28 Mar 2024 | 5,584 | 0,04 | 0,69% | 5,567 | 5,597 | 5,549 | 3.621 |
27 Mar 2024 | 5,546 | -0,01 | -0,16% | 5,545 | 5,5545 | 5,532 | 11.094 |
26 Mar 2024 | 5,555 | 0,00 | 0,06% | 5,555 | 5,555 | 5,555 | 0 |
25 Mar 2024 | 5,5515 | 0,00 | -0,01% | 5,5515 | 5,5515 | 5,5515 | 0 |
22 Mar 2024 | 5,552 | -0,04 | -0,70% | 5,551 | 5,5735 | 5,5365 | 6.651 |
21 Mar 2024 | 5,591 | 0,07 | 1,18% | 5,619 | 5,6565 | 5,5825 | 9.265 |
20 Mar 2024 | 5,526 | 0,01 | 0,24% | 5,523 | 5,5355 | 5,512 | 2 |
19 Mar 2024 | 5,5125 | -0,02 | -0,43% | 5,506 | 5,52 | 5,481 | 2.630 |
18 Mar 2024 | 5,5365 | 0,01 | 0,12% | 5,56 | 5,5725 | 5,5335 | 1.825 |
15 Mar 2024 | 5,53 | -0,03 | -0,61% | 5,53 | 5,53 | 5,53 | 0 |
14 Mar 2024 | 5,564 | -0,01 | -0,13% | 5,564 | 5,564 | 5,564 | 0 |
13 Mar 2024 | 5,571 | -0,03 | -0,54% | 5,576 | 5,5835 | 5,571 | 336 |
12 Mar 2024 | 5,6015 | 0,04 | 0,76% | 5,6015 | 5,6015 | 5,6015 | 0 |
11 Mar 2024 | 5,559 | 0,01 | 0,23% | 5,559 | 5,559 | 5,559 | 0 |
08 Mar 2024 | 5,546 | 0,01 | 0,23% | 5,546 | 5,546 | 5,546 | 30.305 |
07 Mar 2024 | 5,5335 | 0,02 | 0,37% | 5,533 | 5,5355 | 5,528 | 27 |
06 Mar 2024 | 5,513 | 0,09 | 1,64% | 5,494 | 5,533 | 5,4935 | 67.359 |
05 Mar 2024 | 5,424 | -0,05 | -0,82% | 5,424 | 5,424 | 5,424 | 0 |
04 Mar 2024 | 5,469 | -0,01 | -0,09% | 5,487 | 5,4985 | 5,4595 | 1.074 |