Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas SXFE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 2,0815 | -0,04 | -1,89% | 2,0815 | 2,0815 | 2,0815 | 0 |
| 09 Mai 2024 | 2,1215 | -0,06 | -2,57% | 2,1215 | 2,1215 | 2,1215 | 0 |
| 08 Mai 2024 | 2,1775 | 0,01 | 0,59% | 2,1775 | 2,1775 | 2,1775 | 0 |
| 07 Mai 2024 | 2,1648 | -0,12 | -5,30% | 2,1648 | 2,1648 | 2,1648 | 0 |
| 03 Mai 2024 | 2,286 | -0,05 | -2,23% | 2,286 | 2,286 | 2,286 | 0 |
| 02 Mai 2024 | 2,3383 | 0,03 | 1,50% | 2,3383 | 2,3383 | 2,3383 | 0 |
| 01 Mai 2024 | 2,3038 | 0,02 | 0,66% | 2,3038 | 2,3038 | 2,3038 | 0 |
| 30 Abr 2024 | 2,2888 | 0,06 | 2,47% | 2,2888 | 2,2888 | 2,2888 | 0 |
| 29 Abr 2024 | 2,2335 | -0,02 | -1,04% | 2,2335 | 2,2335 | 2,2335 | 0 |
| 26 Abr 2024 | 2,257 | 0,00 | 0,20% | 2,257 | 2,257 | 2,257 | 0 |
| 25 Abr 2024 | 2,2525 | 0,03 | 1,36% | 2,2525 | 2,2525 | 2,2525 | 0 |
| 24 Abr 2024 | 2,2223 | 0,03 | 1,45% | 2,2223 | 2,2223 | 2,2223 | 0 |
| 23 Abr 2024 | 2,1905 | -0,10 | -4,52% | 2,1905 | 2,1905 | 2,1905 | 0 |
| 22 Abr 2024 | 2,2943 | -0,05 | -2,15% | 2,2943 | 2,2943 | 2,2943 | 0 |
| 19 Abr 2024 | 2,3448 | -0,03 | -1,09% | 2,3448 | 2,3448 | 2,3448 | 0 |
| 18 Abr 2024 | 2,3705 | -0,09 | -3,63% | 2,3705 | 2,3705 | 2,3705 | 0 |
| 17 Abr 2024 | 2,4598 | 0,00 | -0,19% | 2,4598 | 2,4598 | 2,4598 | 0 |
| 16 Abr 2024 | 2,4645 | 0,11 | 4,86% | 2,4645 | 2,4645 | 2,4645 | 0 |
| 15 Abr 2024 | 2,3503 | -0,01 | -0,60% | 2,3503 | 2,3503 | 2,3503 | 0 |
| 12 Abr 2024 | 2,3645 | 0,08 | 3,41% | 2,3645 | 2,3645 | 2,3645 | 0 |
| 11 Abr 2024 | 2,2865 | 0,10 | 4,35% | 2,2865 | 2,2865 | 2,2865 | 0 |
| 10 Abr 2024 | 2,1913 | 0,06 | 2,79% | 2,1913 | 2,1913 | 2,1913 | 0 |
| 09 Abr 2024 | 2,1317 | 0,06 | 3,05% | 2,1317 | 2,1317 | 2,1317 | 0 |
| 08 Abr 2024 | 2,0688 | -0,04 | -1,84% | 2,0688 | 2,0688 | 2,0688 | 0 |
| 05 Abr 2024 | 2,1075 | 0,07 | 3,69% | 2,1075 | 2,1075 | 2,1075 | 0 |
| 04 Abr 2024 | 2,0325 | -0,05 | -2,21% | 2,0325 | 2,0325 | 2,0325 | 0 |
| 03 Abr 2024 | 2,0785 | -0,02 | -0,79% | 2,0785 | 2,0785 | 2,0785 | 0 |
| 02 Abr 2024 | 2,095 | 0,07 | 3,29% | 2,095 | 2,095 | 2,095 | 0 |
| 28 Mar 2024 | 2,0283 | -0,08 | -3,66% | 2,0283 | 2,0283 | 2,0283 | 0 |
| 27 Mar 2024 | 2,1053 | 0,00 | -0,09% | 2,1053 | 2,1053 | 2,1053 | 0 |
| 26 Mar 2024 | 2,1073 | -0,02 | -0,75% | 2,1073 | 2,1073 | 2,1073 | 0 |
| 25 Mar 2024 | 2,1233 | 0,02 | 1,00% | 2,1233 | 2,1233 | 2,1233 | 0 |
| 22 Mar 2024 | 2,1023 | 0,06 | 2,94% | 2,1023 | 2,1023 | 2,1023 | 0 |
| 21 Mar 2024 | 2,0423 | -0,11 | -4,98% | 2,0423 | 2,0423 | 2,0423 | 0 |
| 20 Mar 2024 | 2,1493 | -0,03 | -1,39% | 2,1493 | 2,1493 | 2,1493 | 0 |
| 19 Mar 2024 | 2,1795 | -0,02 | -0,86% | 2,1795 | 2,1795 | 2,1795 | 0 |
| 18 Mar 2024 | 2,1985 | -0,03 | -1,20% | 2,1985 | 2,1985 | 2,1985 | 0 |
| 15 Mar 2024 | 2,2253 | 0,02 | 0,85% | 2,2253 | 2,2253 | 2,2253 | 0 |
| 14 Mar 2024 | 2,2065 | 0,04 | 1,81% | 2,2065 | 2,2065 | 2,2065 | 0 |
| 13 Mar 2024 | 2,1673 | -0,05 | -2,16% | 2,1673 | 2,1673 | 2,1673 | 0 |
| 12 Mar 2024 | 2,215 | -0,04 | -1,78% | 2,215 | 2,215 | 2,215 | 0 |
| 11 Mar 2024 | 2,2553 | 0,02 | 1,03% | 2,2553 | 2,2553 | 2,2553 | 0 |
| 08 Mar 2024 | 2,2323 | -0,02 | -0,98% | 2,2323 | 2,2323 | 2,2323 | 0 |
| 07 Mar 2024 | 2,2543 | 0,02 | 0,94% | 2,2543 | 2,2543 | 2,2543 | 0 |
| 06 Mar 2024 | 2,2333 | -0,04 | -1,80% | 2,285 | 2,617 | 1,9795 | 1.300 |
| 05 Mar 2024 | 2,2743 | -0,03 | -1,25% | 2,2743 | 2,2743 | 2,2743 | 0 |
| 04 Mar 2024 | 2,303 | -0,02 | -1,01% | 2,303 | 2,303 | 2,303 | 0 |
| 01 Mar 2024 | 2,3265 | 0,01 | 0,49% | 2,3265 | 2,3265 | 2,3265 | 0 |
| 29 Fev 2024 | 2,3152 | 0,03 | 1,20% | 2,3152 | 2,3152 | 2,3152 | 0 |
| 28 Fev 2024 | 2,2878 | -0,07 | -3,02% | 2,2878 | 2,2878 | 2,2878 | 0 |
| 27 Fev 2024 | 2,359 | 0,04 | 1,62% | 2,359 | 2,359 | 2,359 | 0 |
| 26 Fev 2024 | 2,3215 | 0,02 | 0,83% | 2,3215 | 2,3215 | 2,3215 | 0 |
| 23 Fev 2024 | 2,3025 | -0,05 | -2,13% | 2,3025 | 2,3025 | 2,3025 | 0 |
| 22 Fev 2024 | 2,3525 | -0,11 | -4,49% | 2,3525 | 2,3525 | 2,3525 | 0 |
| 21 Fev 2024 | 2,463 | 0,03 | 1,16% | 2,463 | 2,463 | 2,463 | 0 |
| 20 Fev 2024 | 2,4348 | -0,01 | -0,27% | 2,4348 | 2,4348 | 2,4348 | 0 |
| 19 Fev 2024 | 2,4413 | 0,02 | 0,79% | 2,4413 | 2,4413 | 2,4413 | 0 |
| 16 Fev 2024 | 2,422 | -0,05 | -2,15% | 2,422 | 2,422 | 2,422 | 0 |
| 15 Fev 2024 | 2,4753 | -0,11 | -4,08% | 2,4753 | 2,4753 | 2,4753 | 0 |
| 14 Fev 2024 | 2,5805 | -0,04 | -1,48% | 2,5805 | 2,5805 | 2,5805 | 0 |
| 13 Fev 2024 | 2,6193 | 0,12 | 4,76% | 2,6193 | 2,6193 | 2,6193 | 0 |
