Cotações Históricas SXLB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 43,865 | 0,10 | 0,22% | 43,89 | 44,1163 | 43,6413 | 80 |
19 Jul 2024 | 43,7675 | -0,90 | -2,02% | 44,1325 | 44,24 | 43,76 | 836 |
18 Jul 2024 | 44,67 | -0,21 | -0,47% | 44,6675 | 44,97 | 44,3275 | 256 |
17 Jul 2024 | 44,8813 | 0,32 | 0,72% | 44,7275 | 44,9875 | 44,5838 | 7.241 |
16 Jul 2024 | 44,56 | 0,41 | 0,93% | 43,9425 | 44,59 | 43,8225 | 481 |
15 Jul 2024 | 44,1513 | 0,08 | 0,18% | 43,96 | 44,2188 | 43,86 | 111 |
12 Jul 2024 | 44,0725 | 0,45 | 1,04% | 43,795 | 44,105 | 43,6713 | 3.216 |
11 Jul 2024 | 43,62 | 0,80 | 1,88% | 43,215 | 43,6725 | 43,155 | 2.830 |
10 Jul 2024 | 42,8163 | 0,21 | 0,49% | 42,5325 | 42,8188 | 42,3838 | 1 |
09 Jul 2024 | 42,6075 | -0,30 | -0,71% | 42,8025 | 42,8975 | 42,5738 | 128 |
08 Jul 2024 | 42,9113 | 0,36 | 0,85% | 42,7075 | 43,045 | 42,6688 | 5.700 |
05 Jul 2024 | 42,55 | -0,20 | -0,46% | 42,55 | 42,55 | 42,55 | 2.876 |
04 Jul 2024 | 42,745 | 0,11 | 0,26% | 42,745 | 42,745 | 42,745 | 46 |
03 Jul 2024 | 42,635 | 0,41 | 0,98% | 42,71 | 42,8238 | 42,6175 | 3.030 |
02 Jul 2024 | 42,2225 | -0,19 | -0,45% | 42,2875 | 42,545 | 42,1088 | 890 |
01 Jul 2024 | 42,4113 | -0,70 | -1,63% | 42,4375 | 42,4788 | 42,37 | 2.248 |
28 Jun 2024 | 43,115 | 0,17 | 0,40% | 43,115 | 43,115 | 43,115 | 0 |
27 Jun 2024 | 42,9413 | 0,00 | -0,01% | 43,10 | 43,2563 | 42,92 | 350 |
26 Jun 2024 | 42,945 | -0,24 | -0,54% | 42,9975 | 43,095 | 42,815 | 123 |
25 Jun 2024 | 43,18 | -0,56 | -1,27% | 43,4825 | 43,525 | 43,1588 | 310 |
24 Jun 2024 | 43,7375 | 0,45 | 1,05% | 43,7575 | 43,91 | 43,71 | 7.016 |
21 Jun 2024 | 43,2825 | -0,18 | -0,40% | 43,3325 | 43,3988 | 43,1125 | 134 |
20 Jun 2024 | 43,4575 | 0,29 | 0,66% | 43,5325 | 43,5513 | 43,3938 | 1.879 |
19 Jun 2024 | 43,1713 | -0,04 | -0,09% | 43,1713 | 43,1713 | 43,1713 | 3.868 |
18 Jun 2024 | 43,21 | 0,11 | 0,25% | 43,23 | 43,26 | 43,1775 | 8.336 |
17 Jun 2024 | 43,1038 | 0,04 | 0,10% | 43,065 | 43,1213 | 43,065 | 5 |
14 Jun 2024 | 43,0588 | -0,16 | -0,37% | 43,1175 | 43,415 | 42,8375 | 130 |
13 Jun 2024 | 43,2175 | -0,57 | -1,30% | 43,1925 | 43,2325 | 43,1463 | 988 |
12 Jun 2024 | 43,7875 | 0,48 | 1,11% | 43,4525 | 44,07 | 43,4063 | 93 |
11 Jun 2024 | 43,3075 | -0,05 | -0,12% | 43,38 | 43,4138 | 43,0263 | 152 |
10 Jun 2024 | 43,36 | -0,29 | -0,67% | 43,4825 | 43,5138 | 43,2763 | 262 |
07 Jun 2024 | 43,6513 | -0,15 | -0,35% | 43,645 | 43,8538 | 43,5963 | 226 |
06 Jun 2024 | 43,8025 | 0,21 | 0,48% | 43,7775 | 43,86 | 43,7025 | 360 |
05 Jun 2024 | 43,595 | 0,23 | 0,52% | 43,5425 | 43,7825 | 43,4275 | 1.036 |
04 Jun 2024 | 43,3675 | -0,51 | -1,17% | 43,56 | 43,625 | 43,3675 | 118 |
03 Jun 2024 | 43,8788 | 0,24 | 0,56% | 43,915 | 43,9488 | 43,8688 | 184 |
31 Mai 2024 | 43,635 | -0,03 | -0,06% | 43,82 | 44,0013 | 43,62 | 306 |
30 Mai 2024 | 43,6625 | 0,02 | 0,05% | 43,4425 | 43,7163 | 43,2663 | 628 |
29 Mai 2024 | 43,64 | -0,57 | -1,29% | 43,6875 | 43,7488 | 43,5763 | 410 |
28 Mai 2024 | 44,2125 | -0,07 | -0,15% | 44,4025 | 44,4888 | 44,1125 | 2.915 |
24 Mai 2024 | 44,28 | 0,26 | 0,59% | 43,9975 | 44,3213 | 43,9288 | 232 |
23 Mai 2024 | 44,02 | -0,23 | -0,51% | 44,4025 | 44,5213 | 43,9563 | 632 |
22 Mai 2024 | 44,2463 | -0,38 | -0,85% | 44,2463 | 44,2463 | 44,2463 | 0 |
21 Mai 2024 | 44,6275 | -0,17 | -0,39% | 44,625 | 44,7013 | 44,595 | 67 |
20 Mai 2024 | 44,80 | 0,29 | 0,66% | 44,6625 | 44,80 | 44,4625 | 120 |
17 Mai 2024 | 44,505 | 0,08 | 0,18% | 44,505 | 44,505 | 44,505 | 0 |
16 Mai 2024 | 44,4263 | -0,15 | -0,33% | 44,415 | 44,4813 | 44,3563 | 12.704 |
15 Mai 2024 | 44,5725 | 0,04 | 0,09% | 44,5725 | 44,5725 | 44,5725 | 0 |
14 Mai 2024 | 44,5313 | -0,04 | -0,10% | 44,5313 | 44,5313 | 44,5313 | 0 |
13 Mai 2024 | 44,575 | 0,09 | 0,19% | 44,715 | 44,7375 | 44,575 | 5.668 |
10 Mai 2024 | 44,49 | 0,16 | 0,36% | 44,49 | 44,49 | 44,49 | 0 |
09 Mai 2024 | 44,33 | 0,27 | 0,62% | 43,955 | 44,40 | 43,83 | 6.179 |
08 Mai 2024 | 44,0575 | 0,00 | 0,01% | 44,035 | 44,17 | 43,8863 | 5.625 |
07 Mai 2024 | 44,055 | 0,77 | 1,77% | 43,745 | 44,1238 | 43,6363 | 1.468 |
03 Mai 2024 | 43,29 | 0,59 | 1,39% | 43,2075 | 43,3125 | 43,1488 | 5.219 |
02 Mai 2024 | 42,6963 | -0,43 | -1,00% | 43,21 | 43,2588 | 42,5638 | 4.833 |
01 Mai 2024 | 43,1275 | -0,09 | -0,20% | 42,6775 | 43,3975 | 42,6775 | 99 |
30 Abr 2024 | 43,2125 | -0,51 | -1,17% | 43,2125 | 43,2125 | 43,2125 | 0 |
29 Abr 2024 | 43,7263 | 0,52 | 1,19% | 43,7263 | 43,7263 | 43,7263 | 1 |
26 Abr 2024 | 43,21 | 0,41 | 0,96% | 43,05 | 43,5788 | 43,0213 | 3.167 |
25 Abr 2024 | 42,80 | 0,21 | 0,49% | 42,8925 | 43,0563 | 42,4313 | 9.270 |
24 Abr 2024 | 42,5925 | -0,21 | -0,50% | 42,5925 | 42,5925 | 42,5925 | 0 |