Cotações Históricas SKWE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
04 Jul 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
03 Jul 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
02 Jul 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
01 Jul 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
28 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
27 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
26 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
25 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
24 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
21 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
20 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
19 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
18 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
17 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
14 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
13 Jun 2024 | 12,2735 | 0,00 | 0,00% | 12,2735 | 12,2735 | 12,2735 | 0 |
12 Jun 2024 | 12,2735 | 0,04 | 0,29% | 12,608 | 13,392 | 10,978 | 45.234 |
11 Jun 2024 | 12,238 | -0,05 | -0,44% | 12,238 | 13,554 | 11,731 | 21.140 |
10 Jun 2024 | 12,292 | 0,03 | 0,21% | 12,292 | 12,292 | 12,292 | 0 |
07 Jun 2024 | 12,266 | 0,61 | 5,25% | 12,266 | 13,2775 | 11,454 | 22.470 |
06 Jun 2024 | 11,654 | -0,38 | -3,17% | 11,735 | 12,924 | 10,7925 | 360 |
05 Jun 2024 | 12,036 | -0,30 | -2,45% | 11,973 | 13,1535 | 11,767 | 37.659 |
04 Jun 2024 | 12,3385 | 0,51 | 4,35% | 12,3385 | 12,3385 | 12,3385 | 0 |
03 Jun 2024 | 11,824 | -0,66 | -5,32% | 11,824 | 13,041 | 10,63 | 22.670 |
31 Mai 2024 | 12,488 | 0,96 | 8,28% | 12,589 | 13,5385 | 11,27 | 22.670 |
30 Mai 2024 | 11,533 | -0,76 | -6,19% | 12,601 | 13,2875 | 10,9415 | 7.120 |
29 Mai 2024 | 12,2935 | 0,92 | 8,08% | 11,934 | 13,449 | 11,097 | 28.049 |
28 Mai 2024 | 11,3745 | -0,09 | -0,79% | 11,24 | 12,6375 | 9,9995 | 52.853 |
24 Mai 2024 | 11,4655 | 0,52 | 4,78% | 11,4655 | 11,4655 | 11,4655 | 0 |
23 Mai 2024 | 10,9425 | 0,55 | 5,32% | 10,13 | 12,0365 | 9,8465 | 97.208 |
22 Mai 2024 | 10,39 | 0,21 | 2,03% | 10,253 | 11,2575 | 9,3335 | 23.190 |
21 Mai 2024 | 10,1835 | 0,78 | 8,28% | 9,955 | 11,0545 | 9,18 | 6.916 |
20 Mai 2024 | 9,405 | 0,51 | 5,79% | 9,391 | 10,4975 | 8,4825 | 28.039 |
17 Mai 2024 | 8,89 | -0,76 | -7,84% | 9,404 | 10,318 | 8,451 | 33.862 |
16 Mai 2024 | 9,646 | -0,58 | -5,69% | 10,00 | 10,88 | 8,756 | 25.470 |
15 Mai 2024 | 10,2275 | -1,37 | -11,82% | 10,55 | 11,333 | 9,0585 | 72.964 |
14 Mai 2024 | 11,5985 | 3,10 | 36,55% | 10,262 | 11,8035 | 10,2225 | 747 |
13 Mai 2024 | 8,494 | -2,86 | -25,22% | 8,494 | 8,494 | 8,494 | 0 |
10 Mai 2024 | 11,3585 | -1,02 | -8,22% | 11,289 | 13,062 | 9,65 | 113.253 |
09 Mai 2024 | 12,376 | 0,00 | 0,00% | 12,376 | 12,376 | 12,376 | 0 |
08 Mai 2024 | 12,376 | 0,43 | 3,56% | 12,482 | 14,3015 | 10,8925 | 16.167 |
07 Mai 2024 | 11,95 | 0,61 | 5,41% | 11,948 | 13,6805 | 10,361 | 46.242 |
03 Mai 2024 | 11,337 | -1,21 | -9,61% | 11,40 | 13,1845 | 9,6405 | 117.710 |
02 Mai 2024 | 12,543 | -2,30 | -15,50% | 13,221 | 15,069 | 11,054 | 42.229 |
01 Mai 2024 | 14,844 | -0,05 | -0,32% | 14,844 | 14,844 | 14,844 | 0 |
30 Abr 2024 | 14,891 | 0,76 | 5,40% | 14,804 | 17,0385 | 12,7965 | 53.321 |
29 Abr 2024 | 14,1275 | -0,15 | -1,04% | 14,1275 | 14,1275 | 14,1275 | 0 |
26 Abr 2024 | 14,2755 | -1,20 | -7,78% | 13,851 | 16,3275 | 11,651 | 16.950 |
25 Abr 2024 | 15,4795 | -0,15 | -0,96% | 15,479 | 18,1855 | 13,8685 | 13.168 |
24 Abr 2024 | 15,6295 | -1,36 | -8,03% | 15,725 | 17,819 | 13,1285 | 99.147 |
23 Abr 2024 | 16,994 | -1,98 | -10,41% | 18,578 | 20,036 | 14,8745 | 187.246 |
22 Abr 2024 | 18,969 | -1,70 | -8,24% | 19,81 | 22,1335 | 17,7275 | 110.070 |
19 Abr 2024 | 20,6725 | 0,77 | 3,86% | 20,849 | 22,931 | 18,5825 | 106.749 |
18 Abr 2024 | 19,904 | -0,73 | -3,53% | 19,904 | 19,904 | 19,904 | 0 |
17 Abr 2024 | 20,6325 | 0,37 | 1,83% | 20,001 | 22,4865 | 17,7415 | 6.742 |
16 Abr 2024 | 20,2615 | 1,37 | 7,26% | 20,122 | 22,4265 | 17,9285 | 323.028 |
15 Abr 2024 | 18,89 | 0,23 | 1,25% | 18,573 | 20,7385 | 16,242 | 75.998 |
12 Abr 2024 | 18,656 | 1,28 | 7,35% | 16,944 | 18,8245 | 16,2425 | 3.503 |
11 Abr 2024 | 17,3785 | -0,20 | -1,13% | 16,528 | 19,384 | 14,6735 | 187.207 |
10 Abr 2024 | 17,5775 | 0,29 | 1,68% | 16,326 | 19,6105 | 14,364 | 64.650 |
09 Abr 2024 | 17,2875 | -0,39 | -2,23% | 17,847 | 19,816 | 15,3935 | 3.506 |
08 Abr 2024 | 17,681 | -0,63 | -3,42% | 17,681 | 17,681 | 17,681 | 0 |