Cotações Históricas SLVS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 1,3803 | -0,09 | -6,34% | 1,4515 | 1,623 | 1,2948 | 1.498 |
04 Jul 2024 | 1,4737 | 0,00 | 0,05% | 1,495 | 1,4998 | 1,4563 | 965 |
03 Jul 2024 | 1,473 | -0,15 | -9,05% | 1,5375 | 1,6698 | 1,3245 | 2.520 |
02 Jul 2024 | 1,6195 | -0,06 | -3,74% | 1,6195 | 1,6195 | 1,6195 | 0 |
01 Jul 2024 | 1,6825 | 0,00 | 0,16% | 1,672 | 1,826 | 1,5198 | 756 |
28 Jun 2024 | 1,6798 | -0,05 | -2,62% | 1,6798 | 1,6798 | 1,6798 | 0 |
27 Jun 2024 | 1,725 | -0,02 | -0,93% | 1,725 | 1,725 | 1,725 | 0 |
26 Jun 2024 | 1,7413 | 0,02 | 1,18% | 1,7413 | 1,7413 | 1,7413 | 5 |
25 Jun 2024 | 1,721 | 0,10 | 5,88% | 1,721 | 1,721 | 1,721 | 0 |
24 Jun 2024 | 1,6255 | 0,01 | 0,43% | 1,6255 | 1,6255 | 1,6255 | 0 |
21 Jun 2024 | 1,6185 | 0,12 | 8,06% | 1,6235 | 1,6355 | 1,6013 | 3.787 |
20 Jun 2024 | 1,4978 | -0,20 | -12,00% | 1,524 | 1,7093 | 1,3795 | 5.728 |
19 Jun 2024 | 1,702 | 0,00 | 0,00% | 1,702 | 1,702 | 1,702 | 0 |
18 Jun 2024 | 1,702 | 0,01 | 0,78% | 1,709 | 1,855 | 1,5318 | 1.950 |
17 Jun 2024 | 1,6888 | -0,05 | -2,86% | 1,6888 | 1,6888 | 1,6888 | 0 |
14 Jun 2024 | 1,7385 | -0,03 | -1,45% | 1,7385 | 1,7385 | 1,7385 | 0 |
13 Jun 2024 | 1,764 | 0,19 | 12,11% | 1,742 | 1,8338 | 1,5573 | 2.882 |
12 Jun 2024 | 1,5735 | -0,17 | -9,66% | 1,5735 | 1,5735 | 1,5735 | 0 |
11 Jun 2024 | 1,7418 | 0,08 | 5,04% | 1,7418 | 1,7418 | 1,7418 | 0 |
10 Jun 2024 | 1,6583 | -0,05 | -3,08% | 1,655 | 1,8153 | 1,501 | 2.865 |
07 Jun 2024 | 1,711 | 0,24 | 16,43% | 1,711 | 1,711 | 1,711 | 0 |
06 Jun 2024 | 1,4695 | -0,21 | -12,70% | 1,4695 | 1,4695 | 1,4695 | 0 |
05 Jun 2024 | 1,6833 | -0,04 | -2,18% | 1,7225 | 1,8748 | 1,5808 | 1.874 |
04 Jun 2024 | 1,7208 | 0,14 | 8,68% | 1,7208 | 1,7208 | 1,7208 | 737 |
03 Jun 2024 | 1,5833 | 0,00 | -0,11% | 1,5833 | 1,5833 | 1,5833 | 0 |
31 Mai 2024 | 1,585 | 0,12 | 8,36% | 1,4205 | 1,728 | 1,3195 | 100 |
30 Mai 2024 | 1,4628 | 0,09 | 6,44% | 1,444 | 1,5613 | 1,3153 | 1.399 |
29 Mai 2024 | 1,3743 | -0,02 | -1,63% | 1,351 | 1,5215 | 1,2393 | 1.746 |
28 Mai 2024 | 1,397 | -0,24 | -14,57% | 1,477 | 1,6135 | 1,218 | 2.433 |
24 Mai 2024 | 1,6353 | -0,02 | -1,18% | 1,6353 | 1,6353 | 1,6353 | 525 |
23 Mai 2024 | 1,6548 | 0,15 | 9,91% | 1,609 | 1,7475 | 1,4757 | 4.138 |
22 Mai 2024 | 1,5055 | 0,11 | 7,55% | 1,5055 | 1,5055 | 1,5055 | 0 |
21 Mai 2024 | 1,3998 | -0,03 | -1,77% | 1,4585 | 1,5855 | 1,3135 | 269 |
20 Mai 2024 | 1,425 | -0,23 | -13,73% | 1,425 | 1,425 | 1,425 | 90 |
17 Mai 2024 | 1,6518 | -0,18 | -9,94% | 1,6518 | 1,6518 | 1,6518 | 7 |
16 Mai 2024 | 1,834 | -0,05 | -2,83% | 1,834 | 1,834 | 1,834 | 0 |
15 Mai 2024 | 1,8875 | -0,19 | -9,23% | 1,8875 | 1,8875 | 1,8875 | 0 |
14 Mai 2024 | 2,0795 | -0,09 | -4,28% | 2,102 | 2,4358 | 1,7973 | 472 |
13 Mai 2024 | 2,1725 | 0,04 | 1,74% | 2,1725 | 2,1725 | 2,1725 | 0 |
10 Mai 2024 | 2,1353 | -0,03 | -1,29% | 2,1353 | 2,1353 | 2,1353 | 0 |
09 Mai 2024 | 2,1633 | -0,18 | -7,65% | 2,1633 | 2,1633 | 2,1633 | 0 |
08 Mai 2024 | 2,3425 | -0,04 | -1,58% | 2,3425 | 2,3425 | 2,3425 | 0 |
07 Mai 2024 | 2,38 | -0,30 | -11,28% | 2,38 | 2,38 | 2,38 | 0 |
03 Mai 2024 | 2,6825 | 0,10 | 3,70% | 2,6415 | 2,995 | 2,2843 | 1.250 |
02 Mai 2024 | 2,5868 | -0,01 | -0,52% | 2,5868 | 2,5868 | 2,5868 | 0 |
01 Mai 2024 | 2,6003 | -0,04 | -1,53% | 2,6003 | 2,6003 | 2,6003 | 0 |
30 Abr 2024 | 2,6408 | 0,21 | 8,76% | 2,5455 | 3,0038 | 2,2435 | 661 |
29 Abr 2024 | 2,428 | -0,02 | -0,71% | 2,428 | 2,428 | 2,428 | 0 |
26 Abr 2024 | 2,4453 | 0,05 | 1,98% | 2,4453 | 2,4453 | 2,4453 | 0 |
25 Abr 2024 | 2,3978 | -0,01 | -0,28% | 2,3978 | 2,3978 | 2,3978 | 0 |
24 Abr 2024 | 2,4045 | -0,01 | -0,58% | 2,467 | 2,753 | 2,0955 | 732 |
23 Abr 2024 | 2,4185 | -0,01 | -0,36% | 2,4185 | 2,4185 | 2,4185 | 0 |
22 Abr 2024 | 2,4273 | 0,30 | 14,21% | 2,4273 | 2,4273 | 2,4273 | 0 |
19 Abr 2024 | 2,1253 | -0,03 | -1,54% | 2,1253 | 2,1253 | 2,1253 | 0 |
18 Abr 2024 | 2,1585 | 0,04 | 1,94% | 2,1585 | 2,1585 | 2,1585 | 0 |
17 Abr 2024 | 2,1175 | -0,10 | -4,35% | 2,1175 | 2,1175 | 2,1175 | 0 |
16 Abr 2024 | 2,2138 | 0,08 | 3,93% | 2,2138 | 2,2138 | 2,2138 | 0 |
15 Abr 2024 | 2,13 | 0,09 | 4,25% | 2,13 | 2,13 | 2,13 | 0 |
12 Abr 2024 | 2,0433 | -0,28 | -11,99% | 2,0433 | 2,0433 | 2,0433 | 0 |
11 Abr 2024 | 2,3215 | 0,05 | 2,21% | 2,3215 | 2,3215 | 2,3215 | 0 |
10 Abr 2024 | 2,2713 | -0,08 | -3,41% | 2,2713 | 2,2713 | 2,2713 | 0 |
09 Abr 2024 | 2,3515 | 0,01 | 0,57% | 2,3515 | 2,3515 | 2,3515 | 0 |
08 Abr 2024 | 2,3383 | -0,11 | -4,40% | 2,3383 | 2,3383 | 2,3383 | 0 |