Cotações Históricas SNGA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Mai 2024 | 404,60 | -23,02 | -5,38% | 415,23 | 415,46 | 395,36 | 111 |
22 Mai 2024 | 427,62 | -5,43 | -1,25% | 427,62 | 427,62 | 427,62 | 0 |
21 Mai 2024 | 433,05 | -4,57 | -1,04% | 432,80 | 436,77 | 430,47 | 89 |
20 Mai 2024 | 437,615 | -14,90 | -3,29% | 445,00 | 445,00 | 436,95 | 8 |
17 Mai 2024 | 452,515 | -7,23 | -1,57% | 461,69 | 461,69 | 452,515 | 15 |
16 Mai 2024 | 459,745 | -21,58 | -4,48% | 473,10 | 473,10 | 453,00 | 41 |
15 Mai 2024 | 481,325 | 4,72 | 0,99% | 481,325 | 481,325 | 481,325 | 0 |
14 Mai 2024 | 476,60 | -14,63 | -2,98% | 478,62 | 478,64 | 476,60 | 24 |
13 Mai 2024 | 491,23 | 0,41 | 0,08% | 491,23 | 491,23 | 491,23 | 0 |
10 Mai 2024 | 490,82 | 2,53 | 0,52% | 490,82 | 490,82 | 490,82 | 0 |
09 Mai 2024 | 488,29 | -10,44 | -2,09% | 488,29 | 488,29 | 488,29 | 0 |
08 Mai 2024 | 498,73 | -0,39 | -0,08% | 498,73 | 498,73 | 498,73 | 0 |
07 Mai 2024 | 499,12 | -18,60 | -3,59% | 508,00 | 508,00 | 499,12 | 2 |
03 Mai 2024 | 517,715 | -14,08 | -2,65% | 535,13 | 535,13 | 517,715 | 2 |
02 Mai 2024 | 531,795 | -13,24 | -2,43% | 539,07 | 539,07 | 531,795 | 1 |
01 Mai 2024 | 545,03 | 23,50 | 4,51% | 545,03 | 545,03 | 545,03 | 0 |
30 Abr 2024 | 521,53 | -0,66 | -0,13% | 521,53 | 521,53 | 521,53 | 0 |
29 Abr 2024 | 522,19 | -15,61 | -2,90% | 537,91 | 537,91 | 522,19 | 1 |
26 Abr 2024 | 537,80 | 6,59 | 1,24% | 537,80 | 537,80 | 537,80 | 0 |
25 Abr 2024 | 531,205 | 1,10 | 0,21% | 534,60 | 534,60 | 531,205 | 208 |
24 Abr 2024 | 530,11 | 8,84 | 1,69% | 524,95 | 530,11 | 524,78 | 95 |
23 Abr 2024 | 521,275 | -3,18 | -0,61% | 521,275 | 521,275 | 521,275 | 0 |
22 Abr 2024 | 524,45 | -12,56 | -2,34% | 524,45 | 524,45 | 524,45 | 0 |
19 Abr 2024 | 537,005 | 3,56 | 0,67% | 529,70 | 537,005 | 529,70 | 20 |
18 Abr 2024 | 533,44 | -12,93 | -2,37% | 533,44 | 533,44 | 533,44 | 0 |
17 Abr 2024 | 546,37 | -3,09 | -0,56% | 546,37 | 546,37 | 546,37 | 0 |
16 Abr 2024 | 549,455 | 6,95 | 1,28% | 549,455 | 549,455 | 549,455 | 0 |
15 Abr 2024 | 542,505 | 10,90 | 2,05% | 531,60 | 542,505 | 531,60 | 68 |
12 Abr 2024 | 531,61 | -0,99 | -0,19% | 531,61 | 531,61 | 531,61 | 0 |
11 Abr 2024 | 532,60 | 9,78 | 1,87% | 532,60 | 532,60 | 532,60 | 0 |
10 Abr 2024 | 522,815 | 7,19 | 1,39% | 522,815 | 522,815 | 522,815 | 0 |
09 Abr 2024 | 515,625 | -9,19 | -1,75% | 515,625 | 515,625 | 515,625 | 0 |
08 Abr 2024 | 524,815 | -6,84 | -1,29% | 524,815 | 524,815 | 524,815 | 0 |
05 Abr 2024 | 531,655 | 0,70 | 0,13% | 531,655 | 531,655 | 531,655 | 0 |
04 Abr 2024 | 530,95 | 14,87 | 2,88% | 523,67 | 530,95 | 523,67 | 20 |
03 Abr 2024 | 516,08 | 4,33 | 0,85% | 510,34 | 516,08 | 510,34 | 48 |
02 Abr 2024 | 511,75 | -31,66 | -5,83% | 518,92 | 518,92 | 511,75 | 298 |
28 Mar 2024 | 543,41 | -4,01 | -0,73% | 557,18 | 557,18 | 543,41 | 1 |
27 Mar 2024 | 547,42 | 16,48 | 3,10% | 537,37 | 547,42 | 537,37 | 1 |
26 Mar 2024 | 530,94 | 0,85 | 0,16% | 530,94 | 530,94 | 530,94 | 0 |
25 Mar 2024 | 530,09 | 1,43 | 0,27% | 530,09 | 530,09 | 530,09 | 0 |
22 Mar 2024 | 528,66 | 1,50 | 0,28% | 527,81 | 529,40 | 527,81 | 15 |
21 Mar 2024 | 527,16 | 9,11 | 1,76% | 527,16 | 527,16 | 527,16 | 0 |
20 Mar 2024 | 518,055 | 3,13 | 0,61% | 521,46 | 521,46 | 516,64 | 2 |
19 Mar 2024 | 514,925 | -1,23 | -0,24% | 514,925 | 514,925 | 514,925 | 0 |
18 Mar 2024 | 516,155 | 0,36 | 0,07% | 509,08 | 516,155 | 509,08 | 1 |
15 Mar 2024 | 515,795 | 4,10 | 0,80% | 507,62 | 515,795 | 507,62 | 1 |
14 Mar 2024 | 511,69 | -10,13 | -1,94% | 525,25 | 528,25 | 511,69 | 110 |
13 Mar 2024 | 521,82 | 4,50 | 0,87% | 523,04 | 523,04 | 521,82 | 2 |
12 Mar 2024 | 517,32 | 11,07 | 2,19% | 506,64 | 517,32 | 506,64 | 1 |
11 Mar 2024 | 506,25 | 12,18 | 2,46% | 490,90 | 507,11 | 490,90 | 7 |
08 Mar 2024 | 494,075 | 19,54 | 4,12% | 501,41 | 501,41 | 491,35 | 3 |
07 Mar 2024 | 474,535 | 14,93 | 3,25% | 469,00 | 476,24 | 469,00 | 87 |
06 Mar 2024 | 459,605 | -1,99 | -0,43% | 459,50 | 459,605 | 459,50 | 1 |
05 Mar 2024 | 461,59 | 14,64 | 3,27% | 461,59 | 461,59 | 461,59 | 0 |
04 Mar 2024 | 446,955 | -35,44 | -7,35% | 453,16 | 453,16 | 446,955 | 2 |
01 Mar 2024 | 482,395 | 7,89 | 1,66% | 474,03 | 482,395 | 474,03 | 93 |
29 Fev 2024 | 474,505 | -0,58 | -0,12% | 472,26 | 474,505 | 472,26 | 1 |
28 Fev 2024 | 475,08 | -13,12 | -2,69% | 492,70 | 492,70 | 473,88 | 397 |
27 Fev 2024 | 488,195 | -11,59 | -2,32% | 510,81 | 510,81 | 486,44 | 37 |
26 Fev 2024 | 499,785 | -16,47 | -3,19% | 502,78 | 503,11 | 499,785 | 3 |