Cotações Históricas SJD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 348,70 | 0,88 | 0,25% | 348,70 | 348,70 | 348,70 | 0 |
04 Jul 2024 | 347,825 | 1,75 | 0,51% | 347,825 | 347,825 | 347,825 | 0 |
03 Jul 2024 | 346,075 | -13,60 | -3,78% | 346,075 | 346,075 | 346,075 | 0 |
02 Jul 2024 | 359,675 | -7,90 | -2,15% | 359,675 | 359,675 | 359,675 | 0 |
01 Jul 2024 | 367,575 | 10,98 | 3,08% | 347,65 | 385,475 | 327,45 | 2.101 |
28 Jun 2024 | 356,60 | 6,30 | 1,80% | 356,60 | 356,60 | 356,60 | 99 |
27 Jun 2024 | 350,30 | 10,70 | 3,15% | 345,95 | 378,925 | 316,30 | 2.110 |
26 Jun 2024 | 339,60 | 1,50 | 0,44% | 339,60 | 339,60 | 339,60 | 0 |
25 Jun 2024 | 338,10 | 13,33 | 4,10% | 335,95 | 355,575 | 306,075 | 122 |
24 Jun 2024 | 324,775 | -9,28 | -2,78% | 322,95 | 325,05 | 322,45 | 127 |
21 Jun 2024 | 334,05 | 8,50 | 2,61% | 331,85 | 358,75 | 304,975 | 1.990 |
20 Jun 2024 | 325,55 | 6,43 | 2,01% | 325,55 | 325,55 | 325,55 | 0 |
19 Jun 2024 | 319,125 | 0,00 | 0,00% | 319,125 | 319,125 | 319,125 | 0 |
18 Jun 2024 | 319,125 | -4,68 | -1,44% | 319,125 | 319,125 | 319,125 | 0 |
17 Jun 2024 | 323,80 | 1,20 | 0,37% | 323,80 | 323,80 | 323,80 | 0 |
14 Jun 2024 | 322,60 | 9,23 | 2,94% | 320,65 | 349,575 | 297,45 | 8.680 |
13 Jun 2024 | 313,375 | 0,93 | 0,30% | 314,40 | 318,775 | 313,375 | 2.000 |
12 Jun 2024 | 312,45 | 1,63 | 0,52% | 312,45 | 312,45 | 312,45 | 0 |
11 Jun 2024 | 310,825 | -3,40 | -1,08% | 310,825 | 310,825 | 310,825 | 0 |
10 Jun 2024 | 314,225 | 5,40 | 1,75% | 314,225 | 314,225 | 314,225 | 0 |
07 Jun 2024 | 308,825 | 0,97 | 0,32% | 308,825 | 308,825 | 308,825 | 0 |
06 Jun 2024 | 307,85 | 6,18 | 2,05% | 294,15 | 330,825 | 283,35 | 563 |
05 Jun 2024 | 301,675 | -7,60 | -2,46% | 301,675 | 301,675 | 301,675 | 0 |
04 Jun 2024 | 309,275 | -0,68 | -0,22% | 307,85 | 312,975 | 307,85 | 1.049 |
03 Jun 2024 | 309,95 | -9,88 | -3,09% | 309,95 | 309,95 | 309,95 | 0 |
31 Mai 2024 | 319,825 | 12,08 | 3,92% | 313,05 | 331,375 | 312,275 | 723 |
30 Mai 2024 | 307,75 | -11,18 | -3,50% | 307,75 | 307,75 | 307,75 | 0 |
29 Mai 2024 | 318,925 | 10,08 | 3,26% | 318,925 | 318,925 | 318,925 | 0 |
28 Mai 2024 | 308,85 | 4,23 | 1,39% | 308,85 | 308,85 | 308,85 | 0 |
24 Mai 2024 | 304,625 | 12,38 | 4,23% | 304,625 | 304,625 | 304,625 | 1 |
23 Mai 2024 | 292,25 | 7,90 | 2,78% | 292,25 | 292,25 | 292,25 | 0 |
22 Mai 2024 | 284,35 | 5,95 | 2,14% | 284,35 | 284,35 | 284,35 | 0 |
21 Mai 2024 | 278,40 | 8,13 | 3,01% | 280,90 | 303,10 | 257,925 | 686 |
20 Mai 2024 | 270,275 | 6,15 | 2,33% | 270,275 | 270,275 | 270,275 | 0 |
17 Mai 2024 | 264,125 | -11,18 | -4,06% | 272,15 | 294,325 | 249,85 | 940 |
16 Mai 2024 | 275,30 | -8,85 | -3,11% | 277,00 | 316,40 | 243,875 | 99 |
15 Mai 2024 | 284,15 | 0,07 | 0,03% | 279,10 | 300,80 | 247,675 | 791 |
14 Mai 2024 | 284,075 | 8,35 | 3,03% | 286,20 | 325,475 | 248,00 | 1 |
13 Mai 2024 | 275,725 | -18,40 | -6,26% | 275,725 | 275,725 | 275,725 | 0 |
10 Mai 2024 | 294,125 | -0,43 | -0,14% | 294,125 | 294,125 | 294,125 | 0 |
09 Mai 2024 | 294,55 | -3,58 | -1,20% | 294,55 | 294,55 | 294,55 | 0 |
08 Mai 2024 | 298,125 | 4,27 | 1,45% | 298,125 | 298,125 | 298,125 | 0 |
07 Mai 2024 | 293,85 | 2,68 | 0,92% | 293,85 | 293,85 | 293,85 | 0 |
03 Mai 2024 | 291,175 | -10,88 | -3,60% | 292,00 | 331,95 | 244,65 | 1.518 |
02 Mai 2024 | 302,05 | -26,65 | -8,11% | 312,40 | 353,35 | 268,675 | 8.437 |
01 Mai 2024 | 328,70 | -1,95 | -0,59% | 328,70 | 328,70 | 328,70 | 0 |
30 Abr 2024 | 330,65 | 10,27 | 3,21% | 330,65 | 330,65 | 330,65 | 0 |
29 Abr 2024 | 320,375 | -2,18 | -0,67% | 320,45 | 364,80 | 279,05 | 3.910 |
26 Abr 2024 | 322,55 | -17,98 | -5,28% | 320,40 | 324,525 | 318,325 | 205 |
25 Abr 2024 | 340,525 | 0,63 | 0,18% | 338,40 | 389,95 | 290,20 | 4 |
24 Abr 2024 | 339,90 | -14,30 | -4,04% | 342,75 | 352,575 | 288,50 | 217 |
23 Abr 2024 | 354,20 | -16,73 | -4,51% | 354,20 | 354,20 | 354,20 | 0 |
22 Abr 2024 | 370,925 | -19,70 | -5,04% | 370,925 | 370,925 | 370,925 | 0 |
19 Abr 2024 | 390,625 | 10,08 | 2,65% | 390,625 | 390,625 | 390,625 | 0 |
18 Abr 2024 | 380,55 | -5,85 | -1,51% | 380,55 | 380,55 | 380,55 | 0 |
17 Abr 2024 | 386,40 | -2,80 | -0,72% | 386,40 | 386,40 | 386,40 | 0 |
16 Abr 2024 | 389,20 | 12,65 | 3,36% | 368,35 | 438,425 | 328,575 | 2 |
15 Abr 2024 | 376,55 | -1,95 | -0,52% | 378,30 | 378,85 | 376,225 | 2 |
12 Abr 2024 | 378,50 | 14,10 | 3,87% | 371,05 | 424,775 | 325,575 | 48 |
11 Abr 2024 | 364,40 | -1,30 | -0,36% | 364,40 | 364,40 | 364,40 | 0 |
10 Abr 2024 | 365,70 | 3,45 | 0,95% | 354,95 | 410,175 | 306,05 | 1.001 |
09 Abr 2024 | 362,25 | -4,83 | -1,31% | 362,25 | 362,25 | 362,25 | 0 |