Cotações Históricas SSLV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 28,33 | 0,21 | 0,75% | 28,15 | 28,44 | 28,025 | 26.282 |
15 Mai 2024 | 28,12 | 0,87 | 3,19% | 27,36 | 28,155 | 26,90 | 34.181 |
14 Mai 2024 | 27,25 | 0,40 | 1,47% | 27,08 | 27,535 | 26,45 | 1.125 |
13 Mai 2024 | 26,855 | -0,15 | -0,56% | 26,86 | 27,21 | 26,775 | 25.612 |
10 Mai 2024 | 27,005 | 0,10 | 0,37% | 27,39 | 27,52 | 26,815 | 30.143 |
09 Mai 2024 | 26,905 | 0,65 | 2,48% | 26,41 | 26,99 | 26,26 | 4.616 |
08 Mai 2024 | 26,255 | 0,09 | 0,34% | 26,14 | 26,32 | 25,77 | 15.112 |
07 Mai 2024 | 26,165 | 1,03 | 4,10% | 26,09 | 26,335 | 25,965 | 5.387 |
03 Mai 2024 | 25,135 | -0,32 | -1,26% | 25,39 | 26,245 | 24,94 | 32.966 |
02 Mai 2024 | 25,455 | 0,06 | 0,24% | 25,36 | 25,61 | 24,8625 | 6.129 |
01 Mai 2024 | 25,395 | 0,11 | 0,42% | 25,29 | 26,10 | 25,19 | 1.759 |
30 Abr 2024 | 25,29 | -0,76 | -2,90% | 25,58 | 25,62 | 25,125 | 3.072 |
29 Abr 2024 | 26,045 | 0,07 | 0,27% | 26,00 | 26,29 | 25,81 | 1.315 |
26 Abr 2024 | 25,975 | -0,17 | -0,63% | 26,44 | 26,58 | 25,835 | 4.136 |
25 Abr 2024 | 26,14 | 0,02 | 0,06% | 26,29 | 29,385 | 25,80 | 8.412 |
24 Abr 2024 | 26,125 | 0,05 | 0,21% | 26,16 | 26,205 | 25,755 | 4.531 |
23 Abr 2024 | 26,07 | 0,05 | 0,17% | 25,65 | 26,22 | 25,50 | 4.750 |
22 Abr 2024 | 26,025 | -1,31 | -4,77% | 26,53 | 26,665 | 25,93 | 11.964 |
19 Abr 2024 | 27,33 | 0,15 | 0,53% | 27,24 | 27,40 | 26,80 | 25.421 |
18 Abr 2024 | 27,185 | -0,15 | -0,55% | 27,30 | 27,415 | 26,915 | 22.930 |
17 Abr 2024 | 27,335 | 0,39 | 1,45% | 27,19 | 27,60 | 27,025 | 10.216 |
16 Abr 2024 | 26,945 | -0,42 | -1,53% | 27,17 | 27,29 | 26,72 | 26.991 |
15 Abr 2024 | 27,365 | -0,30 | -1,07% | 27,25 | 27,55 | 26,87 | 3.881 |
12 Abr 2024 | 27,66 | 1,03 | 3,85% | 27,82 | 28,50 | 27,655 | 88.275 |
11 Abr 2024 | 26,635 | -0,21 | -0,78% | 26,69 | 26,985 | 26,445 | 15.448 |
10 Abr 2024 | 26,845 | 0,31 | 1,19% | 26,96 | 27,29 | 26,33 | 9.010 |
09 Abr 2024 | 26,53 | -0,05 | -0,17% | 26,62 | 27,09 | 26,51 | 21.325 |
08 Abr 2024 | 26,575 | 0,39 | 1,49% | 26,52 | 26,72 | 26,045 | 15.655 |
05 Abr 2024 | 26,185 | 0,22 | 0,87% | 25,57 | 26,29 | 25,20 | 10.896 |
04 Abr 2024 | 25,96 | 0,41 | 1,60% | 25,83 | 26,035 | 25,59 | 14.618 |
03 Abr 2024 | 25,55 | 0,93 | 3,78% | 25,23 | 25,71 | 25,025 | 9.015 |
02 Abr 2024 | 24,62 | 0,87 | 3,66% | 24,33 | 24,785 | 24,205 | 21.486 |
28 Mar 2024 | 23,75 | 0,24 | 1,02% | 23,405 | 23,845 | 23,2825 | 1.812 |
27 Mar 2024 | 23,51 | 0,12 | 0,50% | 23,395 | 23,5875 | 23,36 | 1.941 |
26 Mar 2024 | 23,3925 | -0,27 | -1,12% | 23,51 | 23,81 | 23,265 | 868 |
25 Mar 2024 | 23,6575 | 0,03 | 0,12% | 23,665 | 23,79 | 23,575 | 2.597 |
22 Mar 2024 | 23,63 | -0,04 | -0,18% | 23,485 | 23,8625 | 23,335 | 3.362 |
21 Mar 2024 | 23,6725 | -0,14 | -0,59% | 24,52 | 24,5575 | 23,5525 | 2.515 |
20 Mar 2024 | 23,8125 | -0,03 | -0,13% | 23,73 | 24,0225 | 23,6675 | 11.427 |
19 Mar 2024 | 23,8425 | -0,12 | -0,48% | 23,75 | 23,9225 | 23,6525 | 4.857 |
18 Mar 2024 | 23,9575 | -0,34 | -1,41% | 23,965 | 24,2375 | 23,8475 | 5.435 |
15 Mar 2024 | 24,30 | 0,56 | 2,37% | 23,965 | 24,3425 | 23,88 | 18.613 |
14 Mar 2024 | 23,7375 | -0,11 | -0,47% | 23,90 | 24,0325 | 23,6625 | 419 |
13 Mar 2024 | 23,85 | 0,70 | 3,00% | 23,19 | 23,8775 | 23,185 | 39.940 |
12 Mar 2024 | 23,155 | -0,26 | -1,09% | 23,335 | 23,615 | 22,9575 | 23.168 |
11 Mar 2024 | 23,41 | 0,19 | 0,81% | 23,33 | 23,4625 | 23,235 | 3.349 |
08 Mar 2024 | 23,2225 | -0,16 | -0,68% | 23,415 | 23,5775 | 22,75 | 5.705 |
07 Mar 2024 | 23,3825 | 0,22 | 0,94% | 23,11 | 23,45 | 23,0575 | 16.179 |
06 Mar 2024 | 23,165 | 0,41 | 1,79% | 22,69 | 23,1925 | 22,5925 | 13.719 |
05 Mar 2024 | 22,7575 | 0,00 | 0,01% | 22,895 | 23,195 | 22,70 | 10.762 |
04 Mar 2024 | 22,755 | 0,69 | 3,12% | 22,115 | 22,755 | 22,0625 | 3.370 |
01 Mar 2024 | 22,0675 | 0,47 | 2,18% | 21,66 | 22,135 | 21,5075 | 3.795 |
29 Fev 2024 | 21,5975 | 0,17 | 0,81% | 21,54 | 21,8075 | 21,3225 | 2.115 |
28 Fev 2024 | 21,425 | -0,09 | -0,43% | 21,32 | 21,5775 | 21,2875 | 106 |
27 Fev 2024 | 21,5175 | -0,01 | -0,02% | 21,70 | 21,7575 | 21,45 | 1.297 |
26 Fev 2024 | 21,5225 | -0,32 | -1,48% | 21,845 | 21,865 | 21,4425 | 2.795 |
23 Fev 2024 | 21,845 | 0,07 | 0,34% | 21,69 | 21,865 | 21,5775 | 3.794 |
22 Fev 2024 | 21,77 | -0,11 | -0,50% | 22,085 | 22,1825 | 21,2625 | 9.076 |
21 Fev 2024 | 21,88 | -0,15 | -0,69% | 22,10 | 22,1325 | 21,8125 | 384 |
20 Fev 2024 | 22,0325 | 0,04 | 0,17% | 22,015 | 22,2125 | 21,98 | 291.441 |
19 Fev 2024 | 21,995 | -0,24 | -1,09% | 22,125 | 22,265 | 21,94 | 1.047 |