Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas SJPM
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | 3,1483 | 0,00 | -0,10% | 3,1483 | 3,1483 | 3,1483 | 0 |
| 24 Jun 2024 | 3,1513 | -0,06 | -1,72% | 3,158 | 3,158 | 3,1513 | 161 |
| 21 Jun 2024 | 3,2063 | 0,03 | 0,93% | 3,2063 | 3,2063 | 3,2063 | 0 |
| 20 Jun 2024 | 3,1768 | 0,01 | 0,42% | 3,1768 | 3,1768 | 3,1768 | 0 |
| 19 Jun 2024 | 3,1635 | -0,01 | -0,44% | 3,1635 | 3,1635 | 3,1635 | 0 |
| 18 Jun 2024 | 3,1775 | -0,03 | -1,05% | 3,1775 | 3,1775 | 3,1775 | 0 |
| 17 Jun 2024 | 3,2113 | 0,00 | 0,05% | 3,2113 | 3,2113 | 3,2113 | 0 |
| 14 Jun 2024 | 3,2095 | -0,03 | -0,99% | 3,2095 | 3,2095 | 3,2095 | 0 |
| 13 Jun 2024 | 3,2418 | 0,00 | -0,03% | 3,2418 | 3,2418 | 3,2418 | 7 |
| 12 Jun 2024 | 3,2428 | 0,04 | 1,38% | 3,2428 | 3,2428 | 3,2428 | 0 |
| 11 Jun 2024 | 3,1985 | 0,06 | 2,03% | 3,1985 | 3,1985 | 3,1985 | 0 |
| 10 Jun 2024 | 3,1348 | 0,01 | 0,45% | 3,1348 | 3,1348 | 3,1348 | 0 |
| 07 Jun 2024 | 3,1208 | -0,05 | -1,62% | 3,1208 | 3,1208 | 3,1208 | 0 |
| 06 Jun 2024 | 3,1723 | 0,02 | 0,57% | 3,1723 | 3,1723 | 3,1723 | 0 |
| 05 Jun 2024 | 3,1543 | 0,02 | 0,53% | 3,1543 | 3,1543 | 3,1543 | 0 |
| 04 Jun 2024 | 3,1378 | 0,03 | 0,84% | 3,1378 | 3,1378 | 3,1378 | 0 |
| 03 Jun 2024 | 3,1117 | -0,02 | -0,50% | 3,1117 | 3,1117 | 3,1117 | 0 |
| 31 Mai 2024 | 3,1275 | 0,00 | 0,06% | 3,1275 | 3,1275 | 3,1275 | 0 |
| 30 Mai 2024 | 3,1255 | -0,03 | -0,94% | 3,1255 | 3,1255 | 3,1255 | 0 |
| 29 Mai 2024 | 3,155 | 0,03 | 0,99% | 3,155 | 3,155 | 3,155 | 0 |
| 28 Mai 2024 | 3,124 | 0,00 | 0,03% | 3,124 | 3,124 | 3,124 | 0 |
| 24 Mai 2024 | 3,123 | -0,03 | -1,01% | 3,123 | 3,123 | 3,123 | 0 |
| 23 Mai 2024 | 3,1548 | 0,02 | 0,59% | 3,1548 | 3,1548 | 3,1548 | 0 |
| 22 Mai 2024 | 3,1363 | -0,01 | -0,33% | 3,1363 | 3,1363 | 3,1363 | 0 |
| 21 Mai 2024 | 3,1465 | 0,09 | 2,80% | 3,1465 | 3,1465 | 3,1465 | 0 |
| 20 Mai 2024 | 3,0608 | 0,00 | 0,06% | 3,0608 | 3,0608 | 3,0608 | 0 |
| 17 Mai 2024 | 3,059 | 0,00 | -0,12% | 3,059 | 3,059 | 3,059 | 0 |
| 16 Mai 2024 | 3,0628 | -0,04 | -1,39% | 3,0795 | 3,32 | 3,0128 | 900 |
| 15 Mai 2024 | 3,106 | -0,01 | -0,40% | 3,106 | 3,106 | 3,106 | 0 |
| 14 Mai 2024 | 3,1185 | -0,02 | -0,67% | 3,1185 | 3,1185 | 3,1185 | 0 |
| 13 Mai 2024 | 3,1395 | 0,00 | -0,05% | 3,1605 | 3,5325 | 3,124 | 1.010 |
| 10 Mai 2024 | 3,141 | -0,03 | -1,02% | 3,141 | 3,141 | 3,141 | 0 |
| 09 Mai 2024 | 3,1735 | -0,06 | -1,93% | 3,1735 | 3,1735 | 3,1735 | 0 |
| 08 Mai 2024 | 3,236 | 0,00 | -0,14% | 3,254 | 3,7375 | 3,2263 | 100 |
| 07 Mai 2024 | 3,2405 | -0,03 | -1,04% | 3,2405 | 3,2405 | 3,2405 | 0 |
| 03 Mai 2024 | 3,2745 | 0,00 | 0,11% | 3,2745 | 3,2745 | 3,2745 | 0 |
| 02 Mai 2024 | 3,271 | 0,03 | 0,96% | 3,271 | 3,271 | 3,271 | 0 |
| 01 Mai 2024 | 3,2398 | 0,02 | 0,69% | 3,2398 | 3,2398 | 3,2398 | 0 |
| 30 Abr 2024 | 3,2175 | 0,00 | 0,08% | 3,2175 | 3,2175 | 3,2175 | 0 |
| 29 Abr 2024 | 3,215 | -0,01 | -0,25% | 3,215 | 3,215 | 3,215 | 0 |
| 26 Abr 2024 | 3,223 | 0,00 | -0,08% | 3,223 | 3,223 | 3,223 | 0 |
| 25 Abr 2024 | 3,2255 | -0,03 | -1,07% | 3,2255 | 3,2255 | 3,2255 | 0 |
| 24 Abr 2024 | 3,2603 | 0,01 | 0,42% | 3,2603 | 3,2603 | 3,2603 | 0 |
| 23 Abr 2024 | 3,2468 | -0,09 | -2,60% | 3,2468 | 3,2468 | 3,2468 | 0 |
| 22 Abr 2024 | 3,3333 | -0,07 | -2,03% | 3,3333 | 3,3333 | 3,3333 | 0 |
| 19 Abr 2024 | 3,4023 | 0,00 | 0,00% | 3,4175 | 3,4268 | 3,377 | 229 |
| 18 Abr 2024 | 3,4023 | -0,06 | -1,75% | 3,4023 | 3,4023 | 3,4023 | 0 |
| 17 Abr 2024 | 3,463 | 0,01 | 0,31% | 3,463 | 3,463 | 3,463 | 0 |
| 16 Abr 2024 | 3,4523 | 0,07 | 2,09% | 3,4523 | 3,4523 | 3,4523 | 0 |
| 15 Abr 2024 | 3,3815 | 0,00 | 0,13% | 3,3815 | 3,3815 | 3,3815 | 0 |
| 12 Abr 2024 | 3,377 | 0,16 | 4,90% | 3,377 | 3,377 | 3,377 | 0 |
| 11 Abr 2024 | 3,2193 | 0,03 | 0,88% | 3,2193 | 3,2193 | 3,2193 | 0 |
| 10 Abr 2024 | 3,1913 | 0,00 | -0,02% | 3,1913 | 3,1913 | 3,1913 | 0 |
| 09 Abr 2024 | 3,1918 | 0,04 | 1,39% | 3,1918 | 3,1918 | 3,1918 | 0 |
| 08 Abr 2024 | 3,148 | -0,02 | -0,69% | 3,148 | 3,148 | 3,148 | 0 |
| 05 Abr 2024 | 3,17 | 0,03 | 0,93% | 3,17 | 3,17 | 3,17 | 0 |
| 04 Abr 2024 | 3,1408 | -0,03 | -0,88% | 3,138 | 3,1458 | 3,0943 | 205 |
| 03 Abr 2024 | 3,1685 | 0,01 | 0,33% | 3,17 | 3,2228 | 2,6942 | 566 |
| 02 Abr 2024 | 3,158 | 0,02 | 0,58% | 3,158 | 3,158 | 3,158 | 0 |
| 28 Mar 2024 | 3,1398 | -0,05 | -1,47% | 3,1398 | 3,1398 | 3,1398 | 0 |
