Cotações Históricas SUBR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 340,675 | -3,93 | -1,14% | 340,675 | 340,675 | 340,675 | 0 |
23 Mai 2024 | 344,60 | 6,78 | 2,01% | 344,60 | 344,60 | 344,60 | 0 |
22 Mai 2024 | 337,825 | -5,60 | -1,63% | 337,825 | 337,825 | 337,825 | 0 |
21 Mai 2024 | 343,425 | 3,13 | 0,92% | 343,425 | 343,425 | 343,425 | 0 |
20 Mai 2024 | 340,30 | 5,65 | 1,69% | 340,30 | 340,30 | 340,30 | 0 |
17 Mai 2024 | 334,65 | 4,67 | 1,42% | 334,65 | 334,65 | 334,65 | 0 |
16 Mai 2024 | 329,975 | -6,40 | -1,90% | 330,70 | 357,50 | 304,45 | 750 |
15 Mai 2024 | 336,375 | -6,55 | -1,91% | 336,375 | 336,375 | 336,375 | 0 |
14 Mai 2024 | 342,925 | -0,23 | -0,07% | 334,55 | 385,725 | 295,575 | 124 |
13 Mai 2024 | 343,15 | 8,22 | 2,46% | 343,15 | 343,15 | 343,15 | 0 |
10 Mai 2024 | 334,925 | 6,40 | 1,95% | 334,925 | 334,925 | 334,925 | 0 |
09 Mai 2024 | 328,525 | -18,53 | -5,34% | 328,525 | 328,525 | 328,525 | 0 |
08 Mai 2024 | 347,05 | 32,35 | 10,28% | 309,20 | 392,875 | 302,05 | 2.658 |
07 Mai 2024 | 314,70 | -13,63 | -4,15% | 313,35 | 320,95 | 308,30 | 190 |
03 Mai 2024 | 328,325 | 0,00 | 0,00% | 328,325 | 328,325 | 328,325 | 0 |
02 Mai 2024 | 328,325 | -0,70 | -0,21% | 328,325 | 328,325 | 328,325 | 0 |
01 Mai 2024 | 329,025 | 0,00 | 0,00% | 329,025 | 329,025 | 329,025 | 0 |
30 Abr 2024 | 329,025 | 0,00 | 0,00% | 329,025 | 329,025 | 329,025 | 0 |
29 Abr 2024 | 329,025 | 1,77 | 0,54% | 329,025 | 329,025 | 329,025 | 0 |
26 Abr 2024 | 327,25 | 0,77 | 0,24% | 327,25 | 327,25 | 327,25 | 0 |
25 Abr 2024 | 326,475 | -5,40 | -1,63% | 326,475 | 326,475 | 326,475 | 0 |
24 Abr 2024 | 331,875 | 11,35 | 3,54% | 313,30 | 334,65 | 313,30 | 79 |
23 Abr 2024 | 320,525 | -10,28 | -3,11% | 320,525 | 320,525 | 320,525 | 0 |
22 Abr 2024 | 330,80 | 2,50 | 0,76% | 329,10 | 333,00 | 322,125 | 75 |
19 Abr 2024 | 328,30 | 16,48 | 5,28% | 328,30 | 328,30 | 328,30 | 0 |
18 Abr 2024 | 311,825 | -0,75 | -0,24% | 311,825 | 311,825 | 311,825 | 0 |
17 Abr 2024 | 312,575 | 4,35 | 1,41% | 312,575 | 312,575 | 312,575 | 0 |
16 Abr 2024 | 308,225 | 6,90 | 2,29% | 308,225 | 308,225 | 308,225 | 0 |
15 Abr 2024 | 301,325 | 0,38 | 0,12% | 301,325 | 301,325 | 301,325 | 0 |
12 Abr 2024 | 300,95 | 4,97 | 1,68% | 300,95 | 300,95 | 300,95 | 0 |
11 Abr 2024 | 295,975 | -6,67 | -2,21% | 295,975 | 295,975 | 295,975 | 0 |
10 Abr 2024 | 302,65 | 1,17 | 0,39% | 302,65 | 302,65 | 302,65 | 0 |
09 Abr 2024 | 301,475 | 5,45 | 1,84% | 301,475 | 301,475 | 301,475 | 0 |
08 Abr 2024 | 296,025 | 5,67 | 1,95% | 296,025 | 296,025 | 296,025 | 0 |
05 Abr 2024 | 290,35 | -0,63 | -0,21% | 290,35 | 290,35 | 290,35 | 0 |
04 Abr 2024 | 290,975 | 5,48 | 1,92% | 290,975 | 290,975 | 290,975 | 0 |
03 Abr 2024 | 285,50 | -7,13 | -2,43% | 285,50 | 285,50 | 285,50 | 0 |
02 Abr 2024 | 292,625 | 4,02 | 1,39% | 292,625 | 292,625 | 292,625 | 0 |
28 Mar 2024 | 288,60 | -0,85 | -0,29% | 288,60 | 288,60 | 288,60 | 0 |
27 Mar 2024 | 289,45 | 6,60 | 2,33% | 289,45 | 289,45 | 289,45 | 0 |
26 Mar 2024 | 282,85 | 3,38 | 1,21% | 282,85 | 282,85 | 282,85 | 0 |
25 Mar 2024 | 279,475 | -1,25 | -0,45% | 279,475 | 279,475 | 279,475 | 0 |
22 Mar 2024 | 280,725 | 5,10 | 1,85% | 280,725 | 280,725 | 280,725 | 0 |
21 Mar 2024 | 275,625 | -10,13 | -3,54% | 275,625 | 275,625 | 275,625 | 0 |
20 Mar 2024 | 285,75 | -6,38 | -2,18% | 285,75 | 285,75 | 285,75 | 0 |
19 Mar 2024 | 292,125 | -4,68 | -1,58% | 292,125 | 292,125 | 292,125 | 0 |
18 Mar 2024 | 296,80 | 7,48 | 2,58% | 296,80 | 296,80 | 296,80 | 0 |
15 Mar 2024 | 289,325 | 4,75 | 1,67% | 289,325 | 289,325 | 289,325 | 0 |
14 Mar 2024 | 284,575 | 4,50 | 1,61% | 284,575 | 284,575 | 284,575 | 0 |
13 Mar 2024 | 280,075 | -3,57 | -1,26% | 280,075 | 280,075 | 280,075 | 0 |
12 Mar 2024 | 283,65 | 1,67 | 0,59% | 283,65 | 283,65 | 283,65 | 0 |
11 Mar 2024 | 281,975 | 7,53 | 2,74% | 281,975 | 281,975 | 281,975 | 0 |
08 Mar 2024 | 274,45 | -2,88 | -1,04% | 274,45 | 274,45 | 274,45 | 0 |
07 Mar 2024 | 277,325 | 1,43 | 0,52% | 277,325 | 277,325 | 277,325 | 0 |
06 Mar 2024 | 275,90 | -9,35 | -3,28% | 275,90 | 275,90 | 275,90 | 0 |
05 Mar 2024 | 285,25 | 11,20 | 4,09% | 276,80 | 285,975 | 271,325 | 850 |
04 Mar 2024 | 274,05 | -4,85 | -1,74% | 274,05 | 274,05 | 274,05 | 0 |
01 Mar 2024 | 278,90 | -5,98 | -2,10% | 278,90 | 278,90 | 278,90 | 0 |
29 Fev 2024 | 284,875 | -1,38 | -0,48% | 286,90 | 291,55 | 281,275 | 1 |
28 Fev 2024 | 286,25 | 4,95 | 1,76% | 286,25 | 286,25 | 286,25 | 0 |
27 Fev 2024 | 281,30 | -5,25 | -1,83% | 281,30 | 281,30 | 281,30 | 0 |