Cotações Históricas SFNG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 22,1925 | -0,13 | -0,56% | 22,1925 | 22,1925 | 22,1925 | 0 |
02 Jul 2024 | 22,3175 | -0,26 | -1,16% | 22,3175 | 22,3175 | 22,3175 | 0 |
01 Jul 2024 | 22,58 | 0,20 | 0,90% | 22,58 | 22,58 | 22,58 | 0 |
28 Jun 2024 | 22,3775 | 0,03 | 0,13% | 22,3775 | 22,3775 | 22,3775 | 0 |
27 Jun 2024 | 22,3475 | -0,20 | -0,88% | 22,3475 | 22,3475 | 22,3475 | 0 |
26 Jun 2024 | 22,545 | -0,26 | -1,15% | 22,545 | 22,545 | 22,545 | 0 |
25 Jun 2024 | 22,8075 | -0,06 | -0,27% | 22,8075 | 22,8075 | 22,8075 | 0 |
24 Jun 2024 | 22,87 | -0,03 | -0,11% | 22,87 | 22,87 | 22,87 | 0 |
21 Jun 2024 | 22,895 | -0,11 | -0,47% | 22,895 | 22,895 | 22,895 | 0 |
20 Jun 2024 | 23,0025 | 0,03 | 0,11% | 23,0025 | 23,0025 | 23,0025 | 0 |
19 Jun 2024 | 22,9775 | 0,00 | 0,00% | 22,9775 | 22,9775 | 22,9775 | 0 |
18 Jun 2024 | 22,9775 | 0,02 | 0,10% | 22,9775 | 22,9775 | 22,9775 | 0 |
17 Jun 2024 | 22,955 | 0,00 | -0,01% | 22,955 | 22,955 | 22,955 | 0 |
14 Jun 2024 | 22,9575 | -0,14 | -0,58% | 22,9575 | 22,9575 | 22,9575 | 0 |
13 Jun 2024 | 23,0925 | 0,27 | 1,18% | 23,0925 | 23,0925 | 23,0925 | 0 |
12 Jun 2024 | 22,8225 | -0,55 | -2,34% | 22,8225 | 22,8225 | 22,8225 | 0 |
11 Jun 2024 | 23,37 | -0,31 | -1,30% | 23,37 | 23,37 | 23,37 | 0 |
10 Jun 2024 | 23,6775 | 0,09 | 0,37% | 23,6775 | 23,6775 | 23,6775 | 0 |
07 Jun 2024 | 23,59 | 0,00 | 0,01% | 23,59 | 23,59 | 23,59 | 0 |
06 Jun 2024 | 23,5875 | -0,24 | -0,99% | 23,5875 | 23,5875 | 23,5875 | 0 |
05 Jun 2024 | 23,8225 | -0,38 | -1,58% | 23,8225 | 23,8225 | 23,8225 | 0 |
04 Jun 2024 | 24,205 | 0,06 | 0,26% | 24,205 | 24,205 | 24,205 | 0 |
03 Jun 2024 | 24,1425 | -0,48 | -1,96% | 24,1425 | 24,1425 | 24,1425 | 0 |
31 Mai 2024 | 24,625 | 0,54 | 2,22% | 24,625 | 24,625 | 24,625 | 0 |
30 Mai 2024 | 24,09 | 0,34 | 1,43% | 24,09 | 24,09 | 24,09 | 0 |
29 Mai 2024 | 23,75 | -0,15 | -0,64% | 23,75 | 23,75 | 23,75 | 0 |
28 Mai 2024 | 23,9025 | -0,01 | -0,04% | 24,045 | 24,045 | 23,87 | 63 |
24 Mai 2024 | 23,9125 | 0,06 | 0,25% | 24,195 | 24,195 | 23,88 | 8 |
23 Mai 2024 | 23,8525 | 0,00 | 0,00% | 23,8525 | 23,8525 | 23,8525 | 0 |
22 Mai 2024 | 23,8525 | -0,05 | -0,19% | 23,8525 | 23,8525 | 23,8525 | 0 |
21 Mai 2024 | 23,8975 | -0,04 | -0,18% | 23,8975 | 23,8975 | 23,8975 | 0 |
20 Mai 2024 | 23,94 | -0,16 | -0,64% | 23,94 | 23,94 | 23,94 | 0 |
17 Mai 2024 | 24,095 | 0,02 | 0,08% | 24,095 | 24,095 | 24,095 | 0 |
16 Mai 2024 | 24,075 | -0,13 | -0,54% | 24,225 | 24,225 | 24,005 | 63 |
15 Mai 2024 | 24,205 | -0,21 | -0,87% | 24,35 | 25,1525 | 23,8275 | 71 |
14 Mai 2024 | 24,4175 | -0,15 | -0,61% | 24,4175 | 24,4175 | 24,4175 | 0 |
13 Mai 2024 | 24,5675 | 0,08 | 0,32% | 24,5675 | 24,5675 | 24,5675 | 0 |
10 Mai 2024 | 24,49 | 0,22 | 0,91% | 24,49 | 24,49 | 24,49 | 0 |
09 Mai 2024 | 24,27 | -0,10 | -0,41% | 24,27 | 24,27 | 24,27 | 0 |
08 Mai 2024 | 24,37 | -0,06 | -0,23% | 24,37 | 24,37 | 24,37 | 0 |
07 Mai 2024 | 24,425 | -0,63 | -2,51% | 24,55 | 24,55 | 24,425 | 63 |
03 Mai 2024 | 25,055 | -0,74 | -2,87% | 25,055 | 25,055 | 25,055 | 0 |
02 Mai 2024 | 25,795 | -0,28 | -1,07% | 25,795 | 25,795 | 25,795 | 0 |
01 Mai 2024 | 26,075 | 0,17 | 0,66% | 26,075 | 26,075 | 26,075 | 0 |
30 Abr 2024 | 25,905 | 0,13 | 0,50% | 25,905 | 25,905 | 25,905 | 0 |
29 Abr 2024 | 25,775 | 0,08 | 0,33% | 25,775 | 25,775 | 25,775 | 0 |
26 Abr 2024 | 25,69 | -0,93 | -3,48% | 25,69 | 25,69 | 25,69 | 0 |
25 Abr 2024 | 26,615 | 0,97 | 3,80% | 26,615 | 26,615 | 26,615 | 0 |
24 Abr 2024 | 25,64 | 0,16 | 0,61% | 25,64 | 25,64 | 25,64 | 0 |
23 Abr 2024 | 25,485 | -0,57 | -2,17% | 25,60 | 26,765 | 25,015 | 1 |
22 Abr 2024 | 26,05 | 0,18 | 0,68% | 26,05 | 26,05 | 26,05 | 0 |
19 Abr 2024 | 25,875 | 1,11 | 4,47% | 25,875 | 25,875 | 25,875 | 0 |
18 Abr 2024 | 24,7675 | -0,19 | -0,75% | 24,7675 | 24,7675 | 24,7675 | 0 |
17 Abr 2024 | 24,955 | 0,14 | 0,57% | 24,955 | 24,955 | 24,955 | 0 |
16 Abr 2024 | 24,8125 | 0,44 | 1,79% | 24,8125 | 24,8125 | 24,8125 | 0 |
15 Abr 2024 | 24,375 | 0,15 | 0,61% | 24,375 | 24,375 | 24,375 | 0 |
12 Abr 2024 | 24,2275 | -0,25 | -1,02% | 24,2275 | 24,2275 | 24,2275 | 0 |
11 Abr 2024 | 24,4775 | -0,14 | -0,57% | 24,4775 | 24,4775 | 24,4775 | 0 |
10 Abr 2024 | 24,6175 | -0,03 | -0,10% | 24,6175 | 24,6175 | 24,6175 | 0 |
09 Abr 2024 | 24,6425 | 0,29 | 1,20% | 24,6425 | 24,6425 | 24,6425 | 0 |
08 Abr 2024 | 24,35 | -0,08 | -0,31% | 24,35 | 24,35 | 24,35 | 0 |
05 Abr 2024 | 24,425 | 0,02 | 0,08% | 24,425 | 24,425 | 24,425 | 0 |