Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SGYE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,612 | -0,01 | -0,19% | 3,612 | 3,612 | 3,612 | 0 |
| 27 Jun 2024 | 3,619 | -0,02 | -0,61% | 3,619 | 3,619 | 3,619 | 0 |
| 26 Jun 2024 | 3,6413 | 0,00 | -0,08% | 3,677 | 3,7163 | 3,6063 | 121 |
| 25 Jun 2024 | 3,644 | 0,11 | 3,08% | 3,644 | 3,644 | 3,644 | 0 |
| 24 Jun 2024 | 3,535 | -0,09 | -2,56% | 3,535 | 3,535 | 3,535 | 3 |
| 21 Jun 2024 | 3,6278 | 0,03 | 0,78% | 3,6278 | 3,6278 | 3,6278 | 5 |
| 20 Jun 2024 | 3,5998 | -0,10 | -2,69% | 3,5998 | 3,5998 | 3,5998 | 0 |
| 19 Jun 2024 | 3,6993 | 0,03 | 0,85% | 3,6993 | 3,6993 | 3,6993 | 0 |
| 18 Jun 2024 | 3,6683 | -0,03 | -0,76% | 3,6683 | 3,6683 | 3,6683 | 0 |
| 17 Jun 2024 | 3,6963 | -0,03 | -0,86% | 3,654 | 3,836 | 3,5803 | 240 |
| 14 Jun 2024 | 3,7283 | 0,14 | 4,03% | 3,7283 | 3,7283 | 3,7283 | 299 |
| 13 Jun 2024 | 3,5838 | 0,20 | 6,00% | 3,569 | 3,5968 | 3,569 | 351 |
| 12 Jun 2024 | 3,3808 | -0,16 | -4,38% | 3,3808 | 3,3808 | 3,3808 | 0 |
| 11 Jun 2024 | 3,5358 | 0,06 | 1,87% | 3,5358 | 3,5358 | 3,5358 | 50 |
| 10 Jun 2024 | 3,471 | 0,04 | 1,10% | 3,516 | 3,619 | 3,4013 | 173 |
| 07 Jun 2024 | 3,4333 | 0,05 | 1,61% | 3,4315 | 3,4918 | 3,3645 | 26 |
| 06 Jun 2024 | 3,3788 | -0,04 | -1,31% | 3,3788 | 3,3788 | 3,3788 | 1 |
| 05 Jun 2024 | 3,4235 | -0,09 | -2,55% | 3,4235 | 3,4235 | 3,4235 | 0 |
| 04 Jun 2024 | 3,5133 | 0,10 | 2,96% | 3,5133 | 3,5133 | 3,5133 | 0 |
| 03 Jun 2024 | 3,4123 | -0,05 | -1,58% | 3,4123 | 3,4123 | 3,4123 | 4 |
| 31 Mai 2024 | 3,467 | 0,01 | 0,33% | 3,467 | 3,467 | 3,467 | 7 |
| 30 Mai 2024 | 3,4558 | -0,02 | -0,63% | 3,4558 | 3,4558 | 3,4558 | 0 |
| 29 Mai 2024 | 3,4775 | 0,11 | 3,23% | 3,4775 | 3,4775 | 3,4775 | 0 |
| 28 Mai 2024 | 3,3688 | 0,00 | 0,07% | 3,3688 | 3,3688 | 3,3688 | 0 |
| 24 Mai 2024 | 3,3663 | 0,00 | 0,10% | 3,3663 | 3,3663 | 3,3663 | 70 |
| 23 Mai 2024 | 3,3628 | 0,00 | -0,13% | 3,335 | 3,4515 | 3,303 | 285 |
| 22 Mai 2024 | 3,367 | 0,03 | 0,76% | 3,367 | 3,367 | 3,367 | 0 |
| 21 Mai 2024 | 3,3418 | 0,02 | 0,68% | 3,318 | 3,393 | 3,2403 | 117 |
| 20 Mai 2024 | 3,3192 | -0,03 | -0,84% | 3,3192 | 3,3192 | 3,3192 | 0 |
| 17 Mai 2024 | 3,3475 | 0,02 | 0,60% | 3,3335 | 3,355 | 3,333 | 191 |
| 16 Mai 2024 | 3,3275 | 0,07 | 2,23% | 3,3275 | 3,3275 | 3,3275 | 0 |
| 15 Mai 2024 | 3,255 | -0,08 | -2,47% | 3,255 | 3,255 | 3,255 | 0 |
| 14 Mai 2024 | 3,3375 | 0,00 | -0,03% | 3,3375 | 3,3375 | 3,3375 | 0 |
| 13 Mai 2024 | 3,3385 | 0,02 | 0,75% | 3,3385 | 3,3385 | 3,3385 | 0 |
| 10 Mai 2024 | 3,3135 | -0,04 | -1,20% | 3,3135 | 3,3135 | 3,3135 | 0 |
| 09 Mai 2024 | 3,3537 | -0,11 | -3,09% | 3,3537 | 3,3537 | 3,3537 | 0 |
| 08 Mai 2024 | 3,4608 | -0,02 | -0,69% | 3,4608 | 3,4608 | 3,4608 | 0 |
| 07 Mai 2024 | 3,4848 | -0,27 | -7,12% | 3,4848 | 3,4848 | 3,4848 | 0 |
| 03 Mai 2024 | 3,7518 | -0,04 | -1,09% | 3,761 | 3,846 | 3,629 | 25 |
| 02 Mai 2024 | 3,7933 | 0,10 | 2,60% | 3,6945 | 3,8818 | 3,6725 | 12 |
| 01 Mai 2024 | 3,697 | -0,09 | -2,49% | 3,697 | 3,697 | 3,697 | 8 |
| 30 Abr 2024 | 3,7915 | 0,13 | 3,65% | 3,7915 | 3,7915 | 3,7915 | 0 |
| 29 Abr 2024 | 3,658 | 0,02 | 0,50% | 3,658 | 3,658 | 3,658 | 0 |
| 26 Abr 2024 | 3,6398 | -0,16 | -4,14% | 3,6398 | 3,6398 | 3,6398 | 0 |
| 25 Abr 2024 | 3,7968 | 0,10 | 2,78% | 3,7968 | 3,7968 | 3,7968 | 0 |
| 24 Abr 2024 | 3,694 | 0,03 | 0,89% | 3,694 | 3,694 | 3,694 | 0 |
| 23 Abr 2024 | 3,6613 | -0,19 | -4,91% | 3,6613 | 3,6613 | 3,6613 | 0 |
| 22 Abr 2024 | 3,8505 | -0,07 | -1,80% | 3,8505 | 3,8505 | 3,8505 | 0 |
| 19 Abr 2024 | 3,9213 | 0,08 | 2,10% | 3,9213 | 3,9213 | 3,9213 | 0 |
| 18 Abr 2024 | 3,8408 | -0,05 | -1,22% | 3,8408 | 3,8408 | 3,8408 | 0 |
| 17 Abr 2024 | 3,888 | -0,03 | -0,82% | 3,888 | 3,888 | 3,888 | 0 |
| 16 Abr 2024 | 3,9203 | 0,16 | 4,19% | 3,908 | 3,9848 | 3,8445 | 507 |
| 15 Abr 2024 | 3,7625 | -0,06 | -1,56% | 3,7625 | 3,7625 | 3,7625 | 0 |
| 12 Abr 2024 | 3,822 | 0,03 | 0,88% | 3,6915 | 3,8968 | 3,6875 | 26 |
| 11 Abr 2024 | 3,7885 | 0,08 | 2,25% | 3,7745 | 3,7965 | 3,7745 | 492 |
| 10 Abr 2024 | 3,705 | -0,01 | -0,15% | 3,705 | 3,705 | 3,705 | 0 |
| 09 Abr 2024 | 3,7108 | 0,12 | 3,39% | 3,7108 | 3,7108 | 3,7108 | 0 |
| 08 Abr 2024 | 3,589 | -0,07 | -1,79% | 3,589 | 3,589 | 3,589 | 0 |
| 05 Abr 2024 | 3,6543 | 0,13 | 3,67% | 3,6543 | 3,6543 | 3,6543 | 0 |
| 04 Abr 2024 | 3,525 | -0,02 | -0,50% | 3,525 | 3,525 | 3,525 | 0 |
| 03 Abr 2024 | 3,5428 | -0,03 | -0,94% | 3,5428 | 3,5428 | 3,5428 | 0 |
| 02 Abr 2024 | 3,5765 | 0,11 | 3,12% | 3,5765 | 3,5765 | 3,5765 | 0 |
