Cotações Históricas SVLT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 31,1935 | -0,21 | -0,66% | 31,185 | 31,377 | 30,8365 | 3.000 |
28 Jun 2024 | 31,40 | 0,21 | 0,67% | 31,40 | 31,40 | 31,40 | 0 |
27 Jun 2024 | 31,191 | 0,12 | 0,39% | 31,191 | 31,191 | 31,191 | 0 |
26 Jun 2024 | 31,069 | 0,07 | 0,22% | 31,069 | 31,069 | 31,069 | 0 |
25 Jun 2024 | 30,9995 | 0,06 | 0,20% | 30,9995 | 30,9995 | 30,9995 | 0 |
24 Jun 2024 | 30,9385 | -0,10 | -0,31% | 30,9385 | 30,9385 | 30,9385 | 0 |
21 Jun 2024 | 31,0355 | -0,30 | -0,96% | 31,0355 | 31,0355 | 31,0355 | 0 |
20 Jun 2024 | 31,337 | -0,12 | -0,39% | 31,438 | 31,87 | 31,0715 | 200 |
19 Jun 2024 | 31,4585 | 0,15 | 0,47% | 30,777 | 31,5975 | 30,777 | 36 |
18 Jun 2024 | 31,31 | 0,17 | 0,54% | 31,446 | 31,7855 | 30,986 | 200 |
17 Jun 2024 | 31,143 | 0,27 | 0,87% | 31,066 | 31,4175 | 30,575 | 536 |
14 Jun 2024 | 30,8735 | -0,05 | -0,15% | 30,875 | 31,1295 | 30,4855 | 642 |
13 Jun 2024 | 30,92 | -0,01 | -0,03% | 31,139 | 31,481 | 30,57 | 642 |
12 Jun 2024 | 30,9305 | 0,71 | 2,36% | 30,9305 | 30,9305 | 30,9305 | 0 |
11 Jun 2024 | 30,216 | 0,05 | 0,17% | 30,216 | 30,216 | 30,216 | 0 |
10 Jun 2024 | 30,166 | 0,01 | 0,02% | 30,035 | 30,397 | 29,8215 | 3.000 |
07 Jun 2024 | 30,1595 | 0,02 | 0,06% | 30,097 | 30,4105 | 29,8875 | 250 |
06 Jun 2024 | 30,142 | 0,20 | 0,66% | 30,142 | 30,142 | 30,142 | 250 |
05 Jun 2024 | 29,9445 | 0,68 | 2,34% | 29,9445 | 29,9445 | 29,9445 | 0 |
04 Jun 2024 | 29,261 | -0,04 | -0,12% | 29,261 | 29,261 | 29,261 | 0 |
03 Jun 2024 | 29,2975 | 0,55 | 1,92% | 29,2975 | 29,2975 | 29,2975 | 0 |
31 Mai 2024 | 28,7455 | -0,56 | -1,90% | 28,818 | 28,9575 | 28,569 | 500 |
30 Mai 2024 | 29,3015 | -0,27 | -0,93% | 29,459 | 29,769 | 29,023 | 500 |
29 Mai 2024 | 29,5755 | -0,29 | -0,96% | 29,491 | 29,9255 | 29,0435 | 500 |
28 Mai 2024 | 29,8615 | 0,00 | -0,01% | 29,772 | 30,1695 | 29,377 | 500 |
24 Mai 2024 | 29,8645 | 0,02 | 0,06% | 29,596 | 30,074 | 29,1545 | 500 |
23 Mai 2024 | 29,847 | 0,11 | 0,36% | 30,104 | 30,4235 | 29,4825 | 577 |
22 Mai 2024 | 29,741 | 0,12 | 0,39% | 29,746 | 30,138 | 29,31 | 500 |
21 Mai 2024 | 29,624 | 0,01 | 0,02% | 29,564 | 29,9015 | 29,091 | 500 |
20 Mai 2024 | 29,617 | 0,22 | 0,74% | 29,453 | 29,871 | 29,1215 | 500 |
17 Mai 2024 | 29,399 | -0,13 | -0,43% | 29,46 | 29,831 | 28,977 | 573 |
16 Mai 2024 | 29,526 | 0,20 | 0,69% | 29,465 | 29,8545 | 29,0165 | 500 |
15 Mai 2024 | 29,325 | 0,50 | 1,72% | 29,091 | 29,4935 | 28,8885 | 500 |
14 Mai 2024 | 28,8295 | 0,18 | 0,65% | 28,758 | 29,0015 | 28,5335 | 500 |
13 Mai 2024 | 28,6445 | 0,03 | 0,12% | 28,745 | 29,1095 | 28,438 | 500 |
10 Mai 2024 | 28,61 | 0,07 | 0,24% | 28,677 | 28,92 | 28,3655 | 500 |
09 Mai 2024 | 28,5415 | 0,09 | 0,30% | 28,55 | 28,9085 | 28,0325 | 500 |
08 Mai 2024 | 28,456 | -0,05 | -0,17% | 28,305 | 28,8065 | 27,967 | 1.200 |
07 Mai 2024 | 28,5035 | 0,60 | 2,15% | 28,463 | 28,865 | 27,9955 | 2.500 |
03 Mai 2024 | 27,904 | 0,81 | 2,99% | 27,932 | 28,2035 | 27,41 | 500 |
02 Mai 2024 | 27,093 | 0,22 | 0,82% | 27,193 | 27,345 | 26,6055 | 500 |
01 Mai 2024 | 26,8715 | -0,60 | -2,18% | 26,896 | 27,124 | 26,6275 | 500 |
30 Abr 2024 | 27,471 | -0,21 | -0,77% | 27,634 | 28,08 | 27,2575 | 500 |
29 Abr 2024 | 27,684 | 0,19 | 0,67% | 27,714 | 28,0005 | 27,262 | 3.500 |
26 Abr 2024 | 27,4985 | 0,86 | 3,22% | 27,311 | 27,88 | 26,913 | 500 |
25 Abr 2024 | 26,641 | -0,49 | -1,80% | 26,90 | 27,0025 | 26,241 | 500 |
24 Abr 2024 | 27,1305 | 0,17 | 0,63% | 27,288 | 27,60 | 26,8455 | 500 |
23 Abr 2024 | 26,9615 | 0,84 | 3,23% | 26,624 | 27,157 | 26,314 | 500 |
22 Abr 2024 | 26,1185 | 0,00 | -0,02% | 26,201 | 26,3265 | 25,848 | 500 |
19 Abr 2024 | 26,123 | -0,79 | -2,95% | 26,535 | 26,7425 | 25,9435 | 500 |
18 Abr 2024 | 26,916 | 0,13 | 0,50% | 26,863 | 27,2075 | 26,3465 | 500 |
17 Abr 2024 | 26,7815 | -0,23 | -0,86% | 27,20 | 27,5515 | 26,6335 | 500 |
16 Abr 2024 | 27,0135 | -0,61 | -2,22% | 26,91 | 27,3185 | 26,4615 | 500 |
15 Abr 2024 | 27,6275 | -0,07 | -0,27% | 27,969 | 28,217 | 27,2995 | 500 |
12 Abr 2024 | 27,7015 | -0,13 | -0,45% | 27,953 | 28,1525 | 27,29 | 500 |
11 Abr 2024 | 27,827 | -0,03 | -0,10% | 28,014 | 28,139 | 27,41 | 4.295 |
10 Abr 2024 | 27,8545 | -0,03 | -0,10% | 28,329 | 28,4925 | 27,4195 | 500 |
09 Abr 2024 | 27,882 | -0,24 | -0,87% | 28,162 | 28,5255 | 27,573 | 500 |
08 Abr 2024 | 28,1265 | 0,22 | 0,78% | 27,995 | 28,34 | 27,6125 | 500 |
05 Abr 2024 | 27,9075 | -0,65 | -2,27% | 27,756 | 28,1765 | 27,453 | 3.600 |
04 Abr 2024 | 28,5565 | 0,13 | 0,47% | 28,488 | 28,81 | 28,2765 | 1.000 |
03 Abr 2024 | 28,423 | 0,44 | 1,59% | 28,044 | 28,593 | 27,8015 | 500 |