Cotações Históricas SGOO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 470,05 | 1,53 | 0,33% | 470,05 | 470,05 | 470,05 | 0 |
08 Mai 2024 | 468,525 | 3,65 | 0,79% | 468,525 | 468,525 | 468,525 | 0 |
07 Mai 2024 | 464,875 | -17,08 | -3,54% | 464,875 | 464,875 | 464,875 | 0 |
03 Mai 2024 | 481,95 | -1,15 | -0,24% | 469,10 | 494,90 | 461,575 | 135 |
02 Mai 2024 | 483,10 | 3,05 | 0,64% | 483,10 | 483,10 | 483,10 | 0 |
01 Mai 2024 | 480,05 | 0,48 | 0,10% | 480,05 | 480,05 | 480,05 | 0 |
30 Abr 2024 | 479,575 | 5,90 | 1,25% | 479,575 | 479,575 | 479,575 | 0 |
29 Abr 2024 | 473,675 | 7,65 | 1,64% | 473,675 | 473,675 | 473,675 | 0 |
26 Abr 2024 | 466,025 | -50,55 | -9,79% | 456,45 | 534,55 | 388,925 | 195 |
25 Abr 2024 | 516,575 | 5,20 | 1,02% | 516,575 | 516,575 | 516,575 | 0 |
24 Abr 2024 | 511,375 | 1,18 | 0,23% | 511,375 | 511,375 | 511,375 | 0 |
23 Abr 2024 | 510,20 | -16,13 | -3,06% | 510,20 | 510,20 | 510,20 | 0 |
22 Abr 2024 | 526,325 | 2,30 | 0,44% | 526,325 | 526,325 | 526,325 | 0 |
19 Abr 2024 | 524,025 | 7,65 | 1,48% | 524,025 | 524,025 | 524,025 | 0 |
18 Abr 2024 | 516,375 | -1,33 | -0,26% | 516,375 | 516,375 | 516,375 | 0 |
17 Abr 2024 | 517,70 | -5,53 | -1,06% | 517,70 | 517,70 | 517,70 | 0 |
16 Abr 2024 | 523,225 | 14,70 | 2,89% | 523,225 | 523,225 | 523,225 | 0 |
15 Abr 2024 | 508,525 | -1,08 | -0,21% | 508,525 | 508,525 | 508,525 | 0 |
12 Abr 2024 | 509,60 | -0,20 | -0,04% | 509,60 | 509,60 | 509,60 | 0 |
11 Abr 2024 | 509,80 | -6,08 | -1,18% | 509,80 | 509,80 | 509,80 | 0 |
10 Abr 2024 | 515,875 | 5,65 | 1,11% | 500,65 | 576,95 | 444,70 | 17 |
09 Abr 2024 | 510,225 | -2,32 | -0,45% | 510,225 | 510,225 | 510,225 | 0 |
08 Abr 2024 | 512,55 | -8,58 | -1,65% | 512,55 | 512,55 | 512,55 | 0 |
05 Abr 2024 | 521,125 | 5,20 | 1,01% | 521,125 | 521,125 | 521,125 | 0 |
04 Abr 2024 | 515,925 | -0,58 | -0,11% | 515,925 | 515,925 | 515,925 | 0 |
03 Abr 2024 | 516,50 | -5,40 | -1,03% | 516,50 | 516,50 | 516,50 | 0 |
02 Abr 2024 | 521,90 | -5,98 | -1,13% | 521,90 | 521,90 | 521,90 | 0 |
28 Mar 2024 | 527,875 | -4,40 | -0,83% | 527,875 | 527,875 | 527,875 | 0 |
27 Mar 2024 | 532,275 | 5,95 | 1,13% | 532,275 | 532,275 | 532,275 | 0 |
26 Mar 2024 | 526,325 | -6,13 | -1,15% | 526,325 | 526,325 | 526,325 | 0 |
25 Mar 2024 | 532,45 | 1,43 | 0,27% | 532,45 | 532,45 | 532,45 | 0 |
22 Mar 2024 | 531,025 | -6,00 | -1,12% | 531,025 | 531,025 | 531,025 | 0 |
21 Mar 2024 | 537,025 | 0,27 | 0,05% | 537,025 | 537,025 | 537,025 | 0 |
20 Mar 2024 | 536,75 | -4,38 | -0,81% | 536,75 | 536,75 | 536,75 | 0 |
19 Mar 2024 | 541,125 | 10,40 | 1,96% | 541,125 | 541,125 | 541,125 | 0 |
18 Mar 2024 | 530,725 | -32,43 | -5,76% | 543,60 | 602,05 | 458,625 | 460 |
15 Mar 2024 | 563,15 | 8,63 | 1,56% | 563,15 | 563,15 | 563,15 | 0 |
14 Mar 2024 | 554,525 | -5,00 | -0,89% | 554,525 | 554,525 | 554,525 | 0 |
13 Mar 2024 | 559,525 | -9,15 | -1,61% | 559,525 | 559,525 | 559,525 | 0 |
12 Mar 2024 | 568,675 | 1,15 | 0,20% | 568,675 | 568,675 | 568,675 | 0 |
11 Mar 2024 | 567,525 | -4,10 | -0,72% | 573,60 | 655,375 | 498,00 | 17 |
08 Mar 2024 | 571,625 | -17,00 | -2,89% | 571,625 | 571,625 | 571,625 | 0 |
07 Mar 2024 | 588,625 | -11,73 | -1,95% | 588,625 | 588,625 | 588,625 | 0 |
06 Mar 2024 | 600,35 | -1,88 | -0,31% | 600,35 | 600,35 | 600,35 | 0 |
05 Mar 2024 | 602,225 | 3,65 | 0,61% | 602,225 | 602,225 | 602,225 | 0 |
04 Mar 2024 | 598,575 | 20,55 | 3,56% | 598,575 | 598,575 | 598,575 | 0 |
01 Mar 2024 | 578,025 | -3,70 | -0,64% | 578,025 | 578,025 | 578,025 | 0 |
29 Fev 2024 | 581,725 | -1,90 | -0,33% | 581,725 | 581,725 | 581,725 | 0 |
28 Fev 2024 | 583,625 | 9,58 | 1,67% | 583,625 | 583,625 | 583,625 | 0 |
27 Fev 2024 | 574,05 | 2,90 | 0,51% | 574,05 | 574,05 | 574,05 | 0 |
26 Fev 2024 | 571,15 | 17,57 | 3,17% | 571,15 | 571,15 | 571,15 | 0 |
23 Fev 2024 | 553,575 | -1,78 | -0,32% | 553,575 | 553,575 | 553,575 | 0 |
22 Fev 2024 | 555,35 | -5,63 | -1,00% | 555,35 | 555,35 | 555,35 | 0 |
21 Fev 2024 | 560,975 | -0,98 | -0,17% | 560,975 | 560,975 | 560,975 | 0 |
20 Fev 2024 | 561,95 | -2,53 | -0,45% | 561,95 | 561,95 | 561,95 | 0 |
19 Fev 2024 | 564,475 | -0,43 | -0,08% | 564,475 | 564,475 | 564,475 | 0 |
16 Fev 2024 | 564,90 | 0,23 | 0,04% | 564,90 | 564,90 | 564,90 | 0 |
15 Fev 2024 | 564,675 | 12,17 | 2,20% | 564,675 | 564,675 | 564,675 | 0 |
14 Fev 2024 | 552,50 | 5,05 | 0,92% | 552,50 | 552,50 | 552,50 | 0 |
13 Fev 2024 | 547,45 | 11,28 | 2,10% | 547,45 | 547,45 | 547,45 | 0 |
12 Fev 2024 | 536,175 | -0,38 | -0,07% | 536,175 | 536,175 | 536,175 | 0 |