Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SKOR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 398,60 | -10,53 | -2,57% | 398,60 | 398,60 | 398,60 | 0 |
| 03 Jul 2024 | 409,125 | -20,90 | -4,86% | 409,125 | 409,125 | 409,125 | 0 |
| 02 Jul 2024 | 430,025 | 3,67 | 0,86% | 430,025 | 430,025 | 430,025 | 0 |
| 01 Jul 2024 | 426,35 | 6,65 | 1,58% | 426,35 | 426,35 | 426,35 | 0 |
| 28 Jun 2024 | 419,70 | -11,75 | -2,72% | 421,00 | 428,80 | 407,50 | 1 |
| 27 Jun 2024 | 431,45 | -10,63 | -2,40% | 431,45 | 431,45 | 431,45 | 0 |
| 26 Jun 2024 | 442,075 | -6,20 | -1,38% | 442,075 | 442,075 | 442,075 | 0 |
| 25 Jun 2024 | 448,275 | 9,27 | 2,11% | 448,275 | 448,275 | 448,275 | 0 |
| 24 Jun 2024 | 439,00 | -5,55 | -1,25% | 439,00 | 439,00 | 439,00 | 0 |
| 21 Jun 2024 | 444,55 | 10,30 | 2,37% | 440,00 | 485,10 | 399,95 | 150 |
| 20 Jun 2024 | 434,25 | 13,73 | 3,26% | 434,25 | 434,25 | 434,25 | 0 |
| 19 Jun 2024 | 420,525 | -16,73 | -3,83% | 420,525 | 420,525 | 420,525 | 0 |
| 18 Jun 2024 | 437,25 | -15,73 | -3,47% | 437,25 | 437,25 | 437,25 | 0 |
| 17 Jun 2024 | 452,975 | -5,68 | -1,24% | 452,975 | 452,975 | 452,975 | 0 |
| 14 Jun 2024 | 458,65 | 11,48 | 2,57% | 460,65 | 465,925 | 449,075 | 80 |
| 13 Jun 2024 | 447,175 | 24,38 | 5,77% | 447,175 | 447,175 | 447,175 | 0 |
| 12 Jun 2024 | 422,80 | -53,05 | -11,15% | 422,80 | 422,80 | 422,80 | 0 |
| 11 Jun 2024 | 475,85 | 10,33 | 2,22% | 475,85 | 475,85 | 475,85 | 0 |
| 10 Jun 2024 | 465,525 | -1,63 | -0,35% | 465,525 | 465,525 | 465,525 | 0 |
| 07 Jun 2024 | 467,15 | 12,65 | 2,78% | 467,15 | 467,15 | 467,15 | 0 |
| 06 Jun 2024 | 454,50 | -14,20 | -3,03% | 454,50 | 454,50 | 454,50 | 0 |
| 05 Jun 2024 | 468,70 | -27,33 | -5,51% | 484,00 | 501,875 | 461,125 | 1.043 |
| 04 Jun 2024 | 496,025 | 9,65 | 1,98% | 496,025 | 496,025 | 496,025 | 0 |
| 03 Jun 2024 | 486,375 | -35,48 | -6,80% | 486,375 | 486,375 | 486,375 | 0 |
| 31 Mai 2024 | 521,85 | 25,23 | 5,08% | 521,85 | 521,85 | 521,85 | 0 |
| 30 Mai 2024 | 496,625 | 12,33 | 2,54% | 496,625 | 496,625 | 496,625 | 0 |
| 29 Mai 2024 | 484,30 | 40,35 | 9,09% | 462,85 | 540,80 | 432,525 | 17 |
| 28 Mai 2024 | 443,95 | -22,38 | -4,80% | 452,40 | 505,00 | 389,15 | 19 |
| 24 Mai 2024 | 466,325 | 3,55 | 0,77% | 466,325 | 466,325 | 466,325 | 0 |
| 23 Mai 2024 | 462,775 | 8,60 | 1,89% | 462,775 | 462,775 | 462,775 | 0 |
| 22 Mai 2024 | 454,175 | 4,07 | 0,91% | 454,175 | 454,175 | 454,175 | 0 |
| 21 Mai 2024 | 450,10 | 9,43 | 2,14% | 450,10 | 450,10 | 450,10 | 0 |
| 20 Mai 2024 | 440,675 | 2,75 | 0,63% | 440,675 | 440,675 | 440,675 | 0 |
| 17 Mai 2024 | 437,925 | 22,25 | 5,35% | 437,925 | 437,925 | 437,925 | 0 |
| 16 Mai 2024 | 415,675 | 0,90 | 0,22% | 415,675 | 415,675 | 415,675 | 0 |
| 15 Mai 2024 | 414,775 | -31,60 | -7,08% | 414,775 | 414,775 | 414,775 | 0 |
| 14 Mai 2024 | 446,375 | -9,00 | -1,98% | 446,375 | 446,375 | 446,375 | 0 |
| 13 Mai 2024 | 455,375 | -0,35 | -0,08% | 455,375 | 455,375 | 455,375 | 0 |
| 10 Mai 2024 | 455,725 | 1,15 | 0,25% | 455,725 | 455,725 | 455,725 | 0 |
| 09 Mai 2024 | 454,575 | 13,68 | 3,10% | 454,575 | 454,575 | 454,575 | 0 |
| 08 Mai 2024 | 440,90 | 3,25 | 0,74% | 449,00 | 513,225 | 375,325 | 1 |
| 07 Mai 2024 | 437,65 | -18,33 | -4,02% | 437,65 | 437,65 | 437,65 | 0 |
| 03 Mai 2024 | 455,975 | -24,28 | -5,05% | 455,975 | 455,975 | 455,975 | 0 |
| 02 Mai 2024 | 480,25 | -18,05 | -3,62% | 480,25 | 480,25 | 480,25 | 0 |
| 01 Mai 2024 | 498,30 | 7,53 | 1,53% | 498,30 | 498,30 | 498,30 | 0 |
| 30 Abr 2024 | 490,775 | 9,42 | 1,96% | 490,775 | 490,775 | 490,775 | 0 |
| 29 Abr 2024 | 481,35 | -18,65 | -3,73% | 481,35 | 481,35 | 481,35 | 0 |
| 26 Abr 2024 | 500,00 | -11,83 | -2,31% | 500,00 | 500,00 | 500,00 | 0 |
| 25 Abr 2024 | 511,825 | 10,00 | 1,99% | 511,825 | 511,825 | 511,825 | 0 |
| 24 Abr 2024 | 501,825 | -3,80 | -0,75% | 501,825 | 501,825 | 501,825 | 0 |
| 23 Abr 2024 | 505,625 | -24,88 | -4,69% | 527,95 | 603,675 | 424,275 | 2 |
| 22 Abr 2024 | 530,50 | -10,03 | -1,85% | 530,50 | 530,50 | 530,50 | 0 |
| 19 Abr 2024 | 540,525 | 20,00 | 3,84% | 540,525 | 540,525 | 540,525 | 0 |
| 18 Abr 2024 | 520,525 | -45,75 | -8,08% | 520,525 | 520,525 | 520,525 | 0 |
| 17 Abr 2024 | 566,275 | 15,25 | 2,77% | 562,10 | 645,50 | 462,475 | 10 |
| 16 Abr 2024 | 551,025 | 39,53 | 7,73% | 526,30 | 632,35 | 462,90 | 12.086 |
| 15 Abr 2024 | 511,50 | -4,73 | -0,92% | 498,10 | 592,40 | 414,775 | 20 |
| 12 Abr 2024 | 516,225 | 40,63 | 8,54% | 509,65 | 585,325 | 437,175 | 6 |
| 11 Abr 2024 | 475,60 | -32,68 | -6,43% | 476,55 | 550,375 | 380,50 | 3 |
| 10 Abr 2024 | 508,275 | 55,33 | 12,21% | 508,275 | 508,275 | 508,275 | 0 |
| 09 Abr 2024 | 452,95 | 18,58 | 4,28% | 444,05 | 515,65 | 374,00 | 53 |
| 08 Abr 2024 | 434,375 | -8,55 | -1,93% | 441,60 | 510,10 | 371,825 | 4 |
