Cotações Históricas SEMI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 6,576 | 0,12 | 1,79% | 6,521 | 6,654 | 6,503 | 62.381 |
27 Jun 2024 | 6,4605 | -0,02 | -0,33% | 6,512 | 6,53 | 6,4605 | 18.103 |
26 Jun 2024 | 6,482 | 0,02 | 0,26% | 6,545 | 6,5865 | 6,4635 | 46.134 |
25 Jun 2024 | 6,465 | -0,01 | -0,15% | 6,371 | 6,472 | 6,352 | 68.059 |
24 Jun 2024 | 6,4745 | -0,16 | -2,37% | 6,547 | 6,5755 | 6,439 | 51.035 |
21 Jun 2024 | 6,632 | -0,14 | -2,12% | 6,662 | 6,665 | 6,55 | 32.564 |
20 Jun 2024 | 6,7755 | 0,00 | -0,01% | 6,822 | 6,896 | 6,7215 | 45.573 |
19 Jun 2024 | 6,776 | 0,01 | 0,09% | 6,802 | 6,8145 | 6,758 | 38.828 |
18 Jun 2024 | 6,77 | 0,14 | 2,06% | 6,762 | 6,79 | 6,7265 | 57.636 |
17 Jun 2024 | 6,6335 | 0,04 | 0,67% | 6,655 | 6,6855 | 6,5945 | 55.259 |
14 Jun 2024 | 6,5895 | 0,01 | 0,16% | 6,563 | 6,624 | 6,55 | 34.472 |
13 Jun 2024 | 6,579 | 0,07 | 1,09% | 6,653 | 6,653 | 6,536 | 32.658 |
12 Jun 2024 | 6,508 | 0,16 | 2,46% | 6,409 | 6,529 | 6,349 | 25.615 |
11 Jun 2024 | 6,3515 | -0,03 | -0,54% | 6,376 | 6,3915 | 6,299 | 12.740 |
10 Jun 2024 | 6,386 | 0,07 | 1,14% | 6,315 | 6,388 | 6,2605 | 30.396 |
07 Jun 2024 | 6,314 | 0,01 | 0,18% | 6,329 | 6,4035 | 6,268 | 41.797 |
06 Jun 2024 | 6,3025 | 0,03 | 0,48% | 6,359 | 6,4195 | 6,263 | 29.699 |
05 Jun 2024 | 6,2725 | 0,23 | 3,76% | 6,143 | 6,289 | 6,1285 | 30.591 |
04 Jun 2024 | 6,045 | -0,04 | -0,71% | 6,062 | 6,127 | 6,045 | 19.039 |
03 Jun 2024 | 6,088 | 0,06 | 1,06% | 6,088 | 6,088 | 6,088 | 19.990 |
31 Mai 2024 | 6,024 | -0,17 | -2,70% | 6,126 | 6,1975 | 6,0175 | 9.710 |
30 Mai 2024 | 6,191 | -0,06 | -1,02% | 6,181 | 6,191 | 6,172 | 3.303 |
29 Mai 2024 | 6,2545 | -0,06 | -0,94% | 6,313 | 6,314 | 6,2105 | 24.108 |
28 Mai 2024 | 6,314 | 0,09 | 1,39% | 6,309 | 6,3215 | 6,234 | 48.883 |
24 Mai 2024 | 6,2275 | 0,02 | 0,31% | 6,156 | 6,2415 | 6,1335 | 58.898 |
23 Mai 2024 | 6,208 | 0,08 | 1,36% | 6,28 | 6,39 | 6,1495 | 28.819 |
22 Mai 2024 | 6,1245 | 0,07 | 1,11% | 6,066 | 6,1325 | 6,0605 | 17.060 |
21 Mai 2024 | 6,057 | -0,03 | -0,42% | 6,086 | 6,0875 | 6,0065 | 44.456 |
20 Mai 2024 | 6,0825 | 0,06 | 0,97% | 6,007 | 6,0825 | 5,993 | 37.754 |
17 Mai 2024 | 6,024 | -0,07 | -1,20% | 6,056 | 6,0715 | 6,0135 | 13.817 |
16 Mai 2024 | 6,097 | 0,09 | 1,45% | 6,076 | 6,10 | 6,059 | 49.361 |
15 Mai 2024 | 6,01 | 0,11 | 1,86% | 5,98 | 6,0185 | 5,955 | 103.796 |
14 Mai 2024 | 5,90 | 0,03 | 0,58% | 5,876 | 5,91 | 5,727 | 5.018 |
13 Mai 2024 | 5,866 | -0,01 | -0,09% | 5,875 | 5,8835 | 5,84 | 170.705 |
10 Mai 2024 | 5,871 | 0,04 | 0,76% | 5,86 | 5,917 | 5,849 | 17.722 |
09 Mai 2024 | 5,8265 | 0,00 | 0,03% | 5,826 | 5,862 | 5,7165 | 1.460 |
08 Mai 2024 | 5,8245 | -0,05 | -0,88% | 5,861 | 5,8725 | 5,8005 | 28.961 |
07 Mai 2024 | 5,876 | 0,16 | 2,73% | 5,873 | 5,8835 | 5,831 | 180.187 |
03 Mai 2024 | 5,72 | 0,13 | 2,23% | 5,658 | 5,7465 | 5,615 | 10.363 |
02 Mai 2024 | 5,595 | 0,06 | 1,07% | 5,581 | 5,625 | 5,537 | 1.158 |
01 Mai 2024 | 5,536 | -0,18 | -3,22% | 5,536 | 5,536 | 5,536 | 14.309 |
30 Abr 2024 | 5,72 | -0,01 | -0,17% | 5,748 | 5,779 | 5,7135 | 6.490 |
29 Abr 2024 | 5,73 | -0,02 | -0,30% | 5,737 | 5,7525 | 5,698 | 24.462 |
26 Abr 2024 | 5,747 | 0,16 | 2,94% | 5,747 | 5,747 | 5,747 | 14.287 |
25 Abr 2024 | 5,583 | -0,03 | -0,45% | 5,57 | 5,6095 | 5,495 | 39.783 |
24 Abr 2024 | 5,608 | 0,08 | 1,47% | 5,651 | 5,6935 | 5,593 | 54.354 |
23 Abr 2024 | 5,5265 | 0,11 | 2,04% | 5,476 | 5,534 | 5,4605 | 12.857 |
22 Abr 2024 | 5,416 | -0,07 | -1,36% | 5,451 | 5,4735 | 5,399 | 17.745 |
19 Abr 2024 | 5,4905 | -0,18 | -3,14% | 5,558 | 5,561 | 5,48 | 10.229 |
18 Abr 2024 | 5,6685 | -0,08 | -1,44% | 5,752 | 5,752 | 5,5945 | 4.496 |
17 Abr 2024 | 5,7515 | -0,11 | -1,90% | 5,788 | 5,851 | 5,7425 | 86.204 |
16 Abr 2024 | 5,863 | -0,08 | -1,27% | 5,863 | 5,863 | 5,863 | 2.817 |
15 Abr 2024 | 5,9385 | -0,01 | -0,21% | 5,94 | 5,9955 | 5,928 | 14.728 |
12 Abr 2024 | 5,951 | -0,02 | -0,30% | 6,04 | 6,04 | 5,9255 | 19.490 |
11 Abr 2024 | 5,969 | 0,04 | 0,66% | 5,931 | 5,976 | 5,884 | 10.161 |
10 Abr 2024 | 5,93 | 0,03 | 0,53% | 5,905 | 5,968 | 5,905 | 17.211 |
09 Abr 2024 | 5,899 | -0,02 | -0,29% | 5,949 | 5,9565 | 5,863 | 24.139 |
08 Abr 2024 | 5,916 | 0,02 | 0,38% | 5,908 | 5,94 | 5,883 | 16.610 |
05 Abr 2024 | 5,8935 | -0,11 | -1,89% | 5,862 | 5,9185 | 5,8415 | 20.267 |
04 Abr 2024 | 6,007 | -0,01 | -0,14% | 6,02 | 6,065 | 6,006 | 14.493 |
03 Abr 2024 | 6,0155 | 0,04 | 0,75% | 5,977 | 6,032 | 5,936 | 35.444 |
02 Abr 2024 | 5,9705 | -0,01 | -0,15% | 6,066 | 6,066 | 5,944 | 24.779 |