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 SMSF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 527,775 | -1,43 | -0,27% | 527,775 | 527,775 | 527,775 | 0 |
| 08 Mai 2024 | 529,20 | -5,83 | -1,09% | 529,20 | 529,20 | 529,20 | 0 |
| 07 Mai 2024 | 535,025 | 0,00 | 0,00% | 535,025 | 535,025 | 535,025 | 0 |
| 03 Mai 2024 | 535,025 | -17,20 | -3,11% | 535,025 | 535,025 | 535,025 | 0 |
| 02 Mai 2024 | 552,225 | 0,00 | 0,00% | 552,225 | 552,225 | 552,225 | 0 |
| 01 Mai 2024 | 552,225 | 3,88 | 0,71% | 552,225 | 552,225 | 552,225 | 0 |
| 30 Abr 2024 | 548,35 | 6,05 | 1,12% | 548,35 | 548,35 | 548,35 | 0 |
| 29 Abr 2024 | 542,30 | 7,32 | 1,37% | 542,30 | 542,30 | 542,30 | 0 |
| 26 Abr 2024 | 534,975 | -20,43 | -3,68% | 534,975 | 534,975 | 534,975 | 0 |
| 25 Abr 2024 | 555,40 | 17,95 | 3,34% | 555,40 | 555,40 | 555,40 | 0 |
| 24 Abr 2024 | 537,45 | -1,63 | -0,30% | 537,45 | 537,45 | 537,45 | 0 |
| 23 Abr 2024 | 539,075 | -16,13 | -2,90% | 539,075 | 539,075 | 539,075 | 0 |
| 22 Abr 2024 | 555,20 | 8,15 | 1,49% | 552,25 | 558,40 | 551,75 | 8 |
| 19 Abr 2024 | 547,05 | 14,40 | 2,70% | 547,40 | 611,325 | 471,55 | 480 |
| 18 Abr 2024 | 532,65 | 2,92 | 0,55% | 532,65 | 532,65 | 532,65 | 0 |
| 17 Abr 2024 | 529,725 | 3,85 | 0,73% | 529,725 | 529,725 | 529,725 | 0 |
| 16 Abr 2024 | 525,875 | 8,48 | 1,64% | 525,875 | 525,875 | 525,875 | 0 |
| 15 Abr 2024 | 517,40 | 0,73 | 0,14% | 517,40 | 517,40 | 517,40 | 0 |
| 12 Abr 2024 | 516,675 | 3,38 | 0,66% | 509,75 | 592,75 | 444,675 | 1 |
| 11 Abr 2024 | 513,30 | -2,33 | -0,45% | 513,30 | 513,30 | 513,30 | 0 |
| 10 Abr 2024 | 515,625 | 7,25 | 1,43% | 515,625 | 515,625 | 515,625 | 0 |
| 09 Abr 2024 | 508,375 | 3,00 | 0,59% | 508,375 | 508,375 | 508,375 | 0 |
| 08 Abr 2024 | 505,375 | -2,78 | -0,55% | 505,375 | 505,375 | 505,375 | 0 |
| 05 Abr 2024 | 508,15 | 4,32 | 0,86% | 514,25 | 580,35 | 449,975 | 500 |
| 04 Abr 2024 | 503,825 | -5,68 | -1,11% | 503,825 | 503,825 | 503,825 | 0 |
| 03 Abr 2024 | 509,50 | -4,75 | -0,92% | 509,50 | 509,50 | 509,50 | 0 |
| 02 Abr 2024 | 514,25 | 2,55 | 0,50% | 514,25 | 514,25 | 514,25 | 0 |
| 28 Mar 2024 | 511,70 | -0,95 | -0,19% | 511,70 | 511,70 | 511,70 | 0 |
| 27 Mar 2024 | 512,65 | 4,47 | 0,88% | 512,65 | 512,65 | 512,65 | 0 |
| 26 Mar 2024 | 508,175 | 1,90 | 0,38% | 508,175 | 508,175 | 508,175 | 0 |
| 25 Mar 2024 | 506,275 | 1,30 | 0,26% | 506,275 | 506,275 | 506,275 | 0 |
| 22 Mar 2024 | 504,975 | 6,50 | 1,30% | 504,975 | 504,975 | 504,975 | 0 |
| 21 Mar 2024 | 498,475 | -6,50 | -1,29% | 498,475 | 498,475 | 498,475 | 0 |
| 20 Mar 2024 | 504,975 | -1,98 | -0,39% | 504,975 | 504,975 | 504,975 | 0 |
| 19 Mar 2024 | 506,95 | -2,28 | -0,45% | 506,95 | 506,95 | 506,95 | 0 |
| 18 Mar 2024 | 509,225 | -5,35 | -1,04% | 509,225 | 509,225 | 509,225 | 0 |
| 15 Mar 2024 | 514,575 | 13,60 | 2,71% | 514,575 | 514,575 | 514,575 | 0 |
| 14 Mar 2024 | 500,975 | -10,53 | -2,06% | 501,15 | 508,40 | 498,10 | 5 |
| 13 Mar 2024 | 511,50 | -2,92 | -0,57% | 511,50 | 511,50 | 511,50 | 0 |
| 12 Mar 2024 | 514,425 | -11,70 | -2,22% | 514,425 | 514,425 | 514,425 | 0 |
| 11 Mar 2024 | 526,125 | 8,20 | 1,58% | 527,05 | 527,05 | 525,675 | 3 |
| 08 Mar 2024 | 517,925 | -2,18 | -0,42% | 517,925 | 517,925 | 517,925 | 0 |
| 07 Mar 2024 | 520,10 | -8,23 | -1,56% | 520,10 | 520,10 | 520,10 | 0 |
| 06 Mar 2024 | 528,325 | 0,73 | 0,14% | 528,325 | 528,325 | 528,325 | 0 |
| 05 Mar 2024 | 527,60 | 13,03 | 2,53% | 527,60 | 527,60 | 527,60 | 0 |
| 04 Mar 2024 | 514,575 | -5,68 | -1,09% | 514,575 | 514,575 | 514,575 | 0 |
| 01 Mar 2024 | 520,25 | -6,80 | -1,29% | 520,25 | 520,25 | 520,25 | 0 |
| 29 Fev 2024 | 527,05 | 0,67 | 0,13% | 527,05 | 527,05 | 527,05 | 0 |
| 28 Fev 2024 | 526,375 | -1,50 | -0,28% | 526,375 | 526,375 | 526,375 | 0 |
| 27 Fev 2024 | 527,875 | 3,80 | 0,73% | 527,875 | 527,875 | 527,875 | 0 |
| 26 Fev 2024 | 524,075 | 2,93 | 0,56% | 524,075 | 524,075 | 524,075 | 0 |
| 23 Fev 2024 | 521,15 | -2,75 | -0,52% | 521,15 | 521,15 | 521,15 | 0 |
| 22 Fev 2024 | 523,90 | -13,83 | -2,57% | 523,90 | 523,90 | 523,90 | 0 |
| 21 Fev 2024 | 537,725 | 3,93 | 0,74% | 537,725 | 537,725 | 537,725 | 0 |
| 20 Fev 2024 | 533,80 | 4,27 | 0,81% | 533,70 | 541,375 | 522,35 | 480 |
| 19 Fev 2024 | 529,525 | -1,13 | -0,21% | 529,525 | 529,525 | 529,525 | 0 |
| 16 Fev 2024 | 530,65 | -1,65 | -0,31% | 530,65 | 530,65 | 530,65 | 0 |
| 15 Fev 2024 | 532,30 | 1,32 | 0,25% | 532,30 | 532,30 | 532,30 | 0 |
| 14 Fev 2024 | 530,975 | 3,68 | 0,70% | 528,40 | 539,575 | 518,025 | 490 |
| 13 Fev 2024 | 527,30 | 13,80 | 2,69% | 527,30 | 527,30 | 527,30 | 0 |
| 12 Fev 2024 | 513,50 | 1,52 | 0,30% | 513,50 | 513,50 | 513,50 | 0 |
