Cotações Históricas SFNE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 22,705 | 0,49 | 2,19% | 22,705 | 22,705 | 22,705 | 0 |
30 Mai 2024 | 22,2175 | 0,26 | 1,17% | 22,2175 | 22,2175 | 22,2175 | 0 |
29 Mai 2024 | 21,96 | -0,02 | -0,10% | 21,96 | 21,96 | 21,96 | 0 |
28 Mai 2024 | 21,9825 | -0,04 | -0,18% | 21,9825 | 21,9825 | 21,9825 | 0 |
24 Mai 2024 | 22,0225 | -0,68 | -2,98% | 22,0225 | 22,0225 | 22,0225 | 0 |
23 Mai 2024 | 22,70 | 0,69 | 3,13% | 22,70 | 22,70 | 22,70 | 0 |
22 Mai 2024 | 22,01 | -0,01 | -0,06% | 22,01 | 22,01 | 22,01 | 0 |
21 Mai 2024 | 22,0225 | -0,02 | -0,07% | 22,0225 | 22,0225 | 22,0225 | 0 |
20 Mai 2024 | 22,0375 | -0,13 | -0,59% | 22,0375 | 22,0375 | 22,0375 | 0 |
17 Mai 2024 | 22,1675 | 0,02 | 0,08% | 22,1675 | 22,1675 | 22,1675 | 0 |
16 Mai 2024 | 22,15 | -0,11 | -0,51% | 22,15 | 22,15 | 22,15 | 0 |
15 Mai 2024 | 22,2625 | -0,22 | -0,98% | 22,2625 | 22,2625 | 22,2625 | 0 |
14 Mai 2024 | 22,4825 | -0,28 | -1,23% | 22,4825 | 22,4825 | 22,4825 | 0 |
13 Mai 2024 | 22,7625 | 0,03 | 0,12% | 22,7625 | 22,7625 | 22,7625 | 0 |
10 Mai 2024 | 22,735 | 0,21 | 0,94% | 22,735 | 22,735 | 22,735 | 0 |
09 Mai 2024 | 22,5225 | -0,17 | -0,73% | 22,5225 | 22,5225 | 22,5225 | 0 |
08 Mai 2024 | 22,6875 | 0,02 | 0,07% | 22,6875 | 22,6875 | 22,6875 | 0 |
07 Mai 2024 | 22,6725 | -0,59 | -2,55% | 22,6725 | 22,6725 | 22,6725 | 0 |
03 Mai 2024 | 23,265 | -0,86 | -3,57% | 23,265 | 23,265 | 23,265 | 0 |
02 Mai 2024 | 24,1275 | -0,29 | -1,17% | 24,1275 | 24,1275 | 24,1275 | 0 |
01 Mai 2024 | 24,4125 | 0,19 | 0,76% | 24,4125 | 24,4125 | 24,4125 | 0 |
30 Abr 2024 | 24,2275 | 0,18 | 0,74% | 24,2275 | 24,2275 | 24,2275 | 0 |
29 Abr 2024 | 24,05 | -0,01 | -0,05% | 24,05 | 24,05 | 24,05 | 0 |
26 Abr 2024 | 24,0625 | -0,77 | -3,11% | 24,0625 | 24,0625 | 24,0625 | 0 |
25 Abr 2024 | 24,835 | 0,84 | 3,49% | 24,835 | 24,835 | 24,835 | 0 |
24 Abr 2024 | 23,9975 | 0,18 | 0,76% | 23,9975 | 23,9975 | 23,9975 | 0 |
23 Abr 2024 | 23,8175 | -0,66 | -2,69% | 23,8175 | 23,8175 | 23,8175 | 0 |
22 Abr 2024 | 24,475 | 0,22 | 0,91% | 24,475 | 24,475 | 24,475 | 0 |
19 Abr 2024 | 24,255 | 1,04 | 4,46% | 24,255 | 24,255 | 24,255 | 0 |
18 Abr 2024 | 23,22 | -0,23 | -0,98% | 23,22 | 23,22 | 23,22 | 0 |
17 Abr 2024 | 23,45 | 0,11 | 0,47% | 23,45 | 23,45 | 23,45 | 0 |
16 Abr 2024 | 23,34 | 0,42 | 1,83% | 23,34 | 23,34 | 23,34 | 0 |
15 Abr 2024 | 22,92 | 0,15 | 0,67% | 22,92 | 22,92 | 22,92 | 0 |
12 Abr 2024 | 22,7675 | -0,10 | -0,44% | 22,7675 | 22,7675 | 22,7675 | 0 |
11 Abr 2024 | 22,8675 | -0,16 | -0,71% | 22,8675 | 22,8675 | 22,8675 | 0 |
10 Abr 2024 | 23,03 | 0,33 | 1,45% | 23,03 | 23,03 | 23,03 | 0 |
09 Abr 2024 | 22,70 | 0,26 | 1,17% | 22,70 | 22,70 | 22,70 | 0 |
08 Abr 2024 | 22,4375 | -0,12 | -0,51% | 22,4375 | 22,4375 | 22,4375 | 0 |
05 Abr 2024 | 22,5525 | 0,09 | 0,40% | 22,5525 | 22,5525 | 22,5525 | 0 |
04 Abr 2024 | 22,4625 | -0,34 | -1,48% | 22,4625 | 22,4625 | 22,4625 | 0 |
03 Abr 2024 | 22,80 | -0,68 | -2,88% | 22,80 | 22,80 | 22,80 | 0 |
02 Abr 2024 | 23,475 | 0,09 | 0,38% | 23,475 | 23,475 | 23,475 | 0 |
28 Mar 2024 | 23,385 | 0,18 | 0,79% | 23,385 | 23,385 | 23,385 | 0 |
27 Mar 2024 | 23,2025 | 0,33 | 1,44% | 23,2025 | 23,2025 | 23,2025 | 0 |
26 Mar 2024 | 22,8725 | -0,05 | -0,20% | 22,8725 | 22,8725 | 22,8725 | 0 |
25 Mar 2024 | 22,9175 | -0,02 | -0,10% | 22,9175 | 22,9175 | 22,9175 | 0 |
22 Mar 2024 | 22,94 | 0,13 | 0,57% | 22,94 | 22,94 | 22,94 | 0 |
21 Mar 2024 | 22,81 | -0,27 | -1,18% | 22,81 | 22,81 | 22,81 | 0 |
20 Mar 2024 | 23,0825 | -0,12 | -0,52% | 23,0825 | 23,0825 | 23,0825 | 0 |
19 Mar 2024 | 23,2025 | 0,15 | 0,66% | 23,2025 | 23,2025 | 23,2025 | 0 |
18 Mar 2024 | 23,05 | -0,54 | -2,29% | 23,05 | 23,05 | 23,05 | 0 |
15 Mar 2024 | 23,59 | 0,35 | 1,51% | 23,59 | 23,59 | 23,59 | 0 |
14 Mar 2024 | 23,24 | -0,01 | -0,04% | 23,24 | 23,24 | 23,24 | 0 |
13 Mar 2024 | 23,25 | -0,17 | -0,70% | 23,25 | 23,25 | 23,25 | 0 |
12 Mar 2024 | 23,415 | -0,13 | -0,56% | 23,415 | 23,415 | 23,415 | 0 |
11 Mar 2024 | 23,5475 | 0,39 | 1,67% | 23,5475 | 23,5475 | 23,5475 | 0 |
08 Mar 2024 | 23,16 | -0,22 | -0,93% | 23,16 | 23,16 | 23,16 | 0 |
07 Mar 2024 | 23,3775 | -0,34 | -1,42% | 23,3775 | 23,3775 | 23,3775 | 0 |
06 Mar 2024 | 23,715 | -0,14 | -0,59% | 23,715 | 23,715 | 23,715 | 0 |
05 Mar 2024 | 23,855 | 0,43 | 1,81% | 23,76 | 25,1175 | 23,185 | 200 |
04 Mar 2024 | 23,43 | 0,11 | 0,48% | 23,43 | 23,43 | 23,43 | 0 |