Cotações Históricas SFTG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 23,49 | -0,01 | -0,05% | 23,49 | 23,49 | 23,49 | 0 |
28 Jun 2024 | 23,5025 | -0,10 | -0,41% | 23,5025 | 23,5025 | 23,5025 | 0 |
27 Jun 2024 | 23,60 | -0,20 | -0,85% | 23,60 | 23,60 | 23,60 | 0 |
26 Jun 2024 | 23,8025 | -0,39 | -1,61% | 23,8025 | 23,8025 | 23,8025 | 0 |
25 Jun 2024 | 24,1925 | -0,08 | -0,33% | 24,1925 | 24,1925 | 24,1925 | 0 |
24 Jun 2024 | 24,2725 | -0,08 | -0,33% | 24,2725 | 24,2725 | 24,2725 | 0 |
21 Jun 2024 | 24,3525 | -0,08 | -0,31% | 24,3525 | 24,3525 | 24,3525 | 0 |
20 Jun 2024 | 24,4275 | 0,03 | 0,11% | 24,4275 | 24,4275 | 24,4275 | 0 |
19 Jun 2024 | 24,40 | 0,00 | 0,00% | 24,40 | 24,40 | 24,40 | 0 |
18 Jun 2024 | 24,40 | 0,08 | 0,32% | 24,40 | 24,40 | 24,40 | 0 |
17 Jun 2024 | 24,3225 | -0,15 | -0,59% | 24,3225 | 24,3225 | 24,3225 | 0 |
14 Jun 2024 | 24,4675 | -0,02 | -0,08% | 24,4675 | 24,4675 | 24,4675 | 0 |
13 Jun 2024 | 24,4875 | 0,13 | 0,51% | 24,4875 | 24,4875 | 24,4875 | 0 |
12 Jun 2024 | 24,3625 | -0,72 | -2,87% | 24,3625 | 24,3625 | 24,3625 | 0 |
11 Jun 2024 | 25,0825 | -0,09 | -0,37% | 25,0825 | 25,0825 | 25,0825 | 0 |
10 Jun 2024 | 25,175 | 0,12 | 0,47% | 25,175 | 25,175 | 25,175 | 0 |
07 Jun 2024 | 25,0575 | -0,08 | -0,30% | 25,0575 | 25,0575 | 25,0575 | 0 |
06 Jun 2024 | 25,1325 | -0,19 | -0,74% | 25,1325 | 25,1325 | 25,1325 | 0 |
05 Jun 2024 | 25,32 | -0,32 | -1,25% | 25,32 | 25,32 | 25,32 | 0 |
04 Jun 2024 | 25,64 | 0,13 | 0,49% | 25,64 | 25,64 | 25,64 | 0 |
03 Jun 2024 | 25,515 | -0,51 | -1,96% | 25,515 | 25,515 | 25,515 | 0 |
31 Mai 2024 | 26,025 | 0,50 | 1,96% | 26,025 | 26,025 | 26,025 | 0 |
30 Mai 2024 | 25,525 | 0,28 | 1,11% | 25,525 | 25,525 | 25,525 | 0 |
29 Mai 2024 | 25,245 | -0,12 | -0,45% | 25,245 | 25,245 | 25,245 | 0 |
28 Mai 2024 | 25,36 | 0,05 | 0,22% | 25,36 | 25,36 | 25,36 | 0 |
24 Mai 2024 | 25,305 | -0,15 | -0,57% | 25,305 | 25,305 | 25,305 | 0 |
23 Mai 2024 | 25,45 | 0,24 | 0,95% | 25,45 | 25,45 | 25,45 | 0 |
22 Mai 2024 | 25,21 | -0,09 | -0,34% | 25,21 | 25,21 | 25,21 | 0 |
21 Mai 2024 | 25,295 | -0,15 | -0,57% | 25,295 | 25,295 | 25,295 | 0 |
20 Mai 2024 | 25,44 | -0,06 | -0,24% | 25,44 | 25,44 | 25,44 | 0 |
17 Mai 2024 | 25,50 | -0,06 | -0,23% | 25,50 | 25,50 | 25,50 | 0 |
16 Mai 2024 | 25,56 | -0,10 | -0,39% | 25,56 | 25,56 | 25,56 | 0 |
15 Mai 2024 | 25,66 | -0,01 | -0,04% | 25,66 | 25,66 | 25,66 | 0 |
14 Mai 2024 | 25,67 | -0,38 | -1,46% | 25,67 | 25,67 | 25,67 | 0 |
13 Mai 2024 | 26,05 | 0,00 | 0,02% | 26,05 | 26,05 | 26,05 | 0 |
10 Mai 2024 | 26,045 | 0,27 | 1,05% | 26,045 | 26,045 | 26,045 | 0 |
09 Mai 2024 | 25,775 | -0,03 | -0,12% | 25,775 | 25,775 | 25,775 | 0 |
08 Mai 2024 | 25,805 | 0,05 | 0,21% | 25,805 | 25,805 | 25,805 | 0 |
07 Mai 2024 | 25,75 | -0,50 | -1,89% | 25,75 | 25,75 | 25,75 | 0 |
03 Mai 2024 | 26,245 | -0,70 | -2,58% | 26,245 | 26,245 | 26,245 | 0 |
02 Mai 2024 | 26,94 | -0,23 | -0,83% | 26,94 | 26,94 | 26,94 | 0 |
01 Mai 2024 | 27,165 | 0,23 | 0,85% | 27,165 | 27,165 | 27,165 | 0 |
30 Abr 2024 | 26,935 | 0,25 | 0,96% | 26,935 | 26,935 | 26,935 | 0 |
29 Abr 2024 | 26,68 | -0,33 | -1,20% | 26,68 | 26,68 | 26,68 | 0 |
26 Abr 2024 | 27,005 | -0,94 | -3,35% | 27,005 | 27,005 | 27,005 | 0 |
25 Abr 2024 | 27,94 | 0,83 | 3,06% | 27,94 | 27,94 | 27,94 | 0 |
24 Abr 2024 | 27,11 | -0,13 | -0,48% | 27,11 | 27,11 | 27,11 | 0 |
23 Abr 2024 | 27,24 | -0,66 | -2,35% | 27,24 | 27,24 | 27,24 | 0 |
22 Abr 2024 | 27,895 | 0,37 | 1,34% | 27,895 | 27,895 | 27,895 | 0 |
19 Abr 2024 | 27,525 | 1,07 | 4,04% | 27,525 | 27,525 | 27,525 | 0 |
18 Abr 2024 | 26,455 | -0,09 | -0,32% | 26,455 | 26,455 | 26,455 | 0 |
17 Abr 2024 | 26,54 | 0,16 | 0,63% | 26,54 | 26,54 | 26,54 | 0 |
16 Abr 2024 | 26,375 | 0,55 | 2,13% | 26,375 | 26,375 | 26,375 | 0 |
15 Abr 2024 | 25,825 | 0,25 | 0,96% | 25,825 | 25,825 | 25,825 | 0 |
12 Abr 2024 | 25,58 | -0,27 | -1,04% | 25,58 | 25,58 | 25,58 | 0 |
11 Abr 2024 | 25,85 | -0,11 | -0,40% | 25,85 | 25,85 | 25,85 | 0 |
10 Abr 2024 | 25,955 | 0,02 | 0,10% | 25,955 | 25,955 | 25,955 | 0 |
09 Abr 2024 | 25,93 | 0,27 | 1,03% | 25,93 | 25,93 | 25,93 | 0 |
08 Abr 2024 | 25,665 | -0,29 | -1,10% | 25,665 | 25,665 | 25,665 | 0 |
05 Abr 2024 | 25,95 | 0,20 | 0,76% | 25,95 | 25,95 | 25,95 | 0 |
04 Abr 2024 | 25,755 | -0,32 | -1,23% | 25,755 | 25,755 | 25,755 | 0 |
03 Abr 2024 | 26,075 | -0,51 | -1,92% | 26,075 | 26,075 | 26,075 | 0 |