Cotações Históricas SNFL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 412,075 | 8,93 | 2,21% | 412,075 | 412,075 | 412,075 | 0 |
27 Jun 2024 | 403,15 | -10,45 | -2,53% | 403,15 | 403,15 | 403,15 | 0 |
26 Jun 2024 | 413,60 | -4,10 | -0,98% | 413,60 | 413,60 | 413,60 | 0 |
25 Jun 2024 | 417,70 | 1,63 | 0,39% | 417,70 | 417,70 | 417,70 | 0 |
24 Jun 2024 | 416,075 | 3,35 | 0,81% | 416,075 | 416,075 | 416,075 | 0 |
21 Jun 2024 | 412,725 | 2,80 | 0,68% | 412,725 | 412,725 | 412,725 | 0 |
20 Jun 2024 | 409,925 | 0,88 | 0,21% | 409,925 | 409,925 | 409,925 | 0 |
19 Jun 2024 | 409,05 | 0,00 | 0,00% | 409,05 | 409,05 | 409,05 | 0 |
18 Jun 2024 | 409,05 | -9,38 | -2,24% | 409,05 | 409,05 | 409,05 | 0 |
17 Jun 2024 | 418,425 | 4,57 | 1,11% | 418,425 | 418,425 | 418,425 | 0 |
14 Jun 2024 | 413,85 | -12,48 | -2,93% | 413,85 | 413,85 | 413,85 | 0 |
13 Jun 2024 | 426,325 | 3,02 | 0,71% | 426,325 | 426,325 | 426,325 | 0 |
12 Jun 2024 | 423,30 | -0,03 | -0,01% | 423,30 | 423,30 | 423,30 | 0 |
11 Jun 2024 | 423,325 | -10,15 | -2,34% | 423,325 | 423,325 | 423,325 | 0 |
10 Jun 2024 | 433,475 | 2,35 | 0,55% | 433,475 | 433,475 | 433,475 | 0 |
07 Jun 2024 | 431,125 | 7,60 | 1,79% | 431,125 | 431,125 | 431,125 | 0 |
06 Jun 2024 | 423,525 | -15,20 | -3,46% | 423,525 | 423,525 | 423,525 | 0 |
05 Jun 2024 | 438,725 | -0,15 | -0,03% | 438,725 | 438,725 | 438,725 | 0 |
04 Jun 2024 | 438,875 | 2,90 | 0,67% | 438,875 | 438,875 | 438,875 | 0 |
03 Jun 2024 | 435,975 | -12,45 | -2,78% | 435,975 | 435,975 | 435,975 | 0 |
31 Mai 2024 | 448,425 | 23,03 | 5,41% | 448,425 | 448,425 | 448,425 | 0 |
30 Mai 2024 | 425,40 | 5,05 | 1,20% | 425,40 | 425,40 | 425,40 | 0 |
29 Mai 2024 | 420,35 | -6,88 | -1,61% | 420,35 | 420,35 | 420,35 | 0 |
28 Mai 2024 | 427,225 | 1,20 | 0,28% | 427,225 | 427,225 | 427,225 | 0 |
24 Mai 2024 | 426,025 | -7,38 | -1,70% | 426,025 | 426,025 | 426,025 | 0 |
23 Mai 2024 | 433,40 | 3,22 | 0,75% | 433,40 | 433,40 | 433,40 | 0 |
22 Mai 2024 | 430,175 | 1,07 | 0,25% | 430,175 | 430,175 | 430,175 | 0 |
21 Mai 2024 | 429,10 | -13,08 | -2,96% | 429,10 | 429,10 | 429,10 | 0 |
20 Mai 2024 | 442,175 | -6,48 | -1,44% | 442,175 | 442,175 | 442,175 | 0 |
17 Mai 2024 | 448,65 | -4,80 | -1,06% | 448,65 | 448,65 | 448,65 | 0 |
16 Mai 2024 | 453,45 | -1,75 | -0,38% | 453,45 | 453,45 | 453,45 | 0 |
15 Mai 2024 | 455,20 | 0,90 | 0,20% | 455,20 | 455,20 | 455,20 | 0 |
14 Mai 2024 | 454,30 | -7,33 | -1,59% | 454,30 | 454,30 | 454,30 | 0 |
13 Mai 2024 | 461,625 | 7,13 | 1,57% | 461,625 | 461,625 | 461,625 | 0 |
10 Mai 2024 | 454,50 | -3,90 | -0,85% | 454,50 | 454,50 | 454,50 | 0 |
09 Mai 2024 | 458,40 | -0,78 | -0,17% | 458,40 | 458,40 | 458,40 | 0 |
08 Mai 2024 | 459,175 | -6,40 | -1,37% | 459,175 | 459,175 | 459,175 | 0 |
07 Mai 2024 | 465,575 | -23,23 | -4,75% | 465,575 | 465,575 | 465,575 | 0 |
03 Mai 2024 | 488,80 | -14,60 | -2,90% | 488,80 | 488,80 | 488,80 | 0 |
02 Mai 2024 | 503,40 | -13,13 | -2,54% | 509,00 | 573,925 | 439,65 | 20.000 |
01 Mai 2024 | 516,525 | 5,85 | 1,15% | 516,525 | 516,525 | 516,525 | 20.000 |
30 Abr 2024 | 510,675 | 5,75 | 1,14% | 510,675 | 510,675 | 510,675 | 0 |
29 Abr 2024 | 504,925 | -4,88 | -0,96% | 505,90 | 506,70 | 504,05 | 3 |
26 Abr 2024 | 509,80 | 3,82 | 0,76% | 509,80 | 509,80 | 509,80 | 0 |
25 Abr 2024 | 505,975 | -5,13 | -1,00% | 505,975 | 505,975 | 505,975 | 0 |
24 Abr 2024 | 511,10 | 12,15 | 2,44% | 490,50 | 559,275 | 427,775 | 51 |
23 Abr 2024 | 498,95 | -19,63 | -3,78% | 516,85 | 587,65 | 442,70 | 6 |
22 Abr 2024 | 518,575 | 7,88 | 1,54% | 514,15 | 591,20 | 448,30 | 4 |
19 Abr 2024 | 510,70 | 47,08 | 10,15% | 510,70 | 510,70 | 510,70 | 0 |
18 Abr 2024 | 463,625 | -4,50 | -0,96% | 465,30 | 529,025 | 405,625 | 53 |
17 Abr 2024 | 468,125 | 5,73 | 1,24% | 468,125 | 468,125 | 468,125 | 0 |
16 Abr 2024 | 462,40 | 1,27 | 0,28% | 462,05 | 462,525 | 460,50 | 100 |
15 Abr 2024 | 461,125 | 2,80 | 0,61% | 461,125 | 461,125 | 461,125 | 0 |
12 Abr 2024 | 458,325 | -3,58 | -0,77% | 458,325 | 458,325 | 458,325 | 0 |
11 Abr 2024 | 461,90 | -0,25 | -0,05% | 461,90 | 461,90 | 461,90 | 0 |
10 Abr 2024 | 462,15 | 7,02 | 1,54% | 462,15 | 462,15 | 462,15 | 0 |
09 Abr 2024 | 455,125 | 8,82 | 1,98% | 455,125 | 455,125 | 455,125 | 0 |
08 Abr 2024 | 446,30 | -0,28 | -0,06% | 446,30 | 446,30 | 446,30 | 0 |
05 Abr 2024 | 446,575 | 1,18 | 0,26% | 446,575 | 446,575 | 446,575 | 0 |
04 Abr 2024 | 445,40 | -5,80 | -1,29% | 445,40 | 445,40 | 445,40 | 0 |
03 Abr 2024 | 451,20 | -14,40 | -3,09% | 451,20 | 451,20 | 451,20 | 0 |
02 Abr 2024 | 465,60 | -1,83 | -0,39% | 465,60 | 465,60 | 465,60 | 0 |