Cotações Históricas SXLE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jun 2024 | 33,665 | -0,06 | -0,17% | 33,515 | 33,715 | 33,4738 | 239.410 |
18 Jun 2024 | 33,7225 | 0,30 | 0,89% | 33,40 | 34,035 | 33,3725 | 1.521.056 |
17 Jun 2024 | 33,425 | 0,01 | 0,03% | 33,2275 | 33,4787 | 33,2038 | 36.543 |
14 Jun 2024 | 33,415 | -0,16 | -0,47% | 33,53 | 33,6088 | 33,2263 | 10.746 |
13 Jun 2024 | 33,5713 | -0,30 | -0,87% | 33,9275 | 34,2875 | 33,5037 | 8.707 |
12 Jun 2024 | 33,8675 | -0,38 | -1,10% | 34,27 | 34,585 | 33,855 | 8.693 |
11 Jun 2024 | 34,245 | -0,21 | -0,61% | 34,28 | 34,3763 | 33,8363 | 65.241 |
10 Jun 2024 | 34,455 | 0,24 | 0,69% | 34,075 | 34,4613 | 33,95 | 23.441 |
07 Jun 2024 | 34,2175 | 0,11 | 0,33% | 34,2625 | 34,4625 | 33,895 | 679 |
06 Jun 2024 | 34,105 | 0,16 | 0,49% | 34,13 | 34,1738 | 33,7775 | 24.743 |
05 Jun 2024 | 33,94 | -0,01 | -0,02% | 33,9775 | 34,1475 | 33,83 | 1.212.233 |
04 Jun 2024 | 33,9463 | -0,53 | -1,53% | 34,215 | 34,2825 | 33,5625 | 1.380.454 |
03 Jun 2024 | 34,475 | -0,20 | -0,59% | 35,1925 | 35,3375 | 34,4125 | 50.487 |
31 Mai 2024 | 34,6788 | 0,22 | 0,65% | 34,40 | 34,7788 | 34,3438 | 26.354 |
30 Mai 2024 | 34,455 | 0,09 | 0,27% | 34,30 | 34,5513 | 34,2075 | 37.801 |
29 Mai 2024 | 34,3625 | -0,55 | -1,56% | 34,82 | 34,9988 | 34,34 | 250.037 |
28 Mai 2024 | 34,9088 | 0,26 | 0,74% | 34,63 | 34,9463 | 34,5775 | 145.406 |
24 Mai 2024 | 34,6525 | -0,11 | -0,31% | 34,50 | 34,8525 | 34,4563 | 26.286 |
23 Mai 2024 | 34,7588 | -0,10 | -0,29% | 34,965 | 35,0825 | 34,6713 | 15.211 |
22 Mai 2024 | 34,86 | -0,90 | -2,51% | 35,45 | 35,4963 | 34,7375 | 19.244 |
21 Mai 2024 | 35,7588 | -0,04 | -0,12% | 35,5625 | 35,8375 | 35,4425 | 5.569 |
20 Mai 2024 | 35,80 | 0,23 | 0,64% | 35,9925 | 36,0013 | 35,6663 | 57.834 |
17 Mai 2024 | 35,5725 | 0,08 | 0,21% | 35,40 | 35,64 | 35,2688 | 116.602 |
16 Mai 2024 | 35,4963 | 0,13 | 0,36% | 35,45 | 35,63 | 35,22 | 45.977 |
15 Mai 2024 | 35,3675 | 0,07 | 0,20% | 35,5225 | 35,6075 | 34,8075 | 72.880 |
14 Mai 2024 | 35,2975 | 0,01 | 0,04% | 35,3275 | 35,465 | 35,08 | 46.736 |
13 Mai 2024 | 35,285 | -0,30 | -0,83% | 35,66 | 35,715 | 35,2663 | 8.931 |
10 Mai 2024 | 35,5813 | 0,10 | 0,29% | 35,7525 | 35,8663 | 35,4675 | 9.681 |
09 Mai 2024 | 35,48 | 0,18 | 0,52% | 35,285 | 35,58 | 35,1513 | 5.676 |
08 Mai 2024 | 35,2975 | -0,08 | -0,22% | 35,3225 | 35,3263 | 34,92 | 51.437 |
07 Mai 2024 | 35,3763 | 0,64 | 1,85% | 35,3375 | 35,475 | 35,1938 | 28.635 |
03 Mai 2024 | 34,735 | -0,21 | -0,60% | 35,0575 | 36,2575 | 34,5025 | 27.802 |
02 Mai 2024 | 34,945 | 0,11 | 0,33% | 34,8925 | 35,2313 | 34,795 | 55.956 |
01 Mai 2024 | 34,8313 | -1,09 | -3,04% | 35,4025 | 35,5738 | 34,7875 | 27.606 |
30 Abr 2024 | 35,925 | -0,39 | -1,07% | 36,3125 | 36,7538 | 35,545 | 39.951 |
29 Abr 2024 | 36,315 | 0,38 | 1,06% | 36,2575 | 36,445 | 36,0413 | 41.705 |
26 Abr 2024 | 35,935 | -0,35 | -0,97% | 36,63 | 36,6563 | 35,8038 | 70.825 |
25 Abr 2024 | 36,2875 | 0,10 | 0,27% | 36,3625 | 36,4963 | 35,9913 | 90.697 |
24 Abr 2024 | 36,1888 | 0,09 | 0,25% | 36,135 | 36,355 | 35,9175 | 5.247 |
23 Abr 2024 | 36,10 | 0,11 | 0,30% | 36,1625 | 36,2788 | 35,77 | 4.087 |
22 Abr 2024 | 35,9925 | 0,13 | 0,36% | 35,85 | 36,0838 | 35,3913 | 18.851 |
19 Abr 2024 | 35,8625 | 0,17 | 0,48% | 35,5025 | 36,14 | 35,28 | 47.259 |
18 Abr 2024 | 35,69 | 0,03 | 0,08% | 35,325 | 35,8175 | 35,325 | 67.066 |
17 Abr 2024 | 35,66 | -0,04 | -0,10% | 35,6175 | 35,9588 | 35,535 | 207.568 |
16 Abr 2024 | 35,695 | -0,60 | -1,64% | 36,10 | 36,10 | 35,41 | 162.191 |
15 Abr 2024 | 36,29 | -0,74 | -2,01% | 36,465 | 36,7038 | 36,2075 | 16.007 |
12 Abr 2024 | 37,0338 | 0,55 | 1,50% | 36,9225 | 37,4125 | 36,9225 | 36.970 |
11 Abr 2024 | 36,4875 | -0,31 | -0,84% | 36,915 | 37,1025 | 36,41 | 14.703 |
10 Abr 2024 | 36,795 | 0,12 | 0,33% | 36,9925 | 37,12 | 36,5913 | 6.548 |
09 Abr 2024 | 36,6738 | -0,33 | -0,90% | 36,88 | 37,0963 | 36,5613 | 44.783 |
08 Abr 2024 | 37,005 | 0,08 | 0,21% | 36,765 | 37,1875 | 36,7488 | 87.153 |
05 Abr 2024 | 36,9288 | 0,10 | 0,28% | 36,90 | 36,94 | 36,60 | 43.902 |
04 Abr 2024 | 36,825 | 0,14 | 0,37% | 36,8175 | 36,8838 | 36,5863 | 32.079 |
03 Abr 2024 | 36,6875 | 0,52 | 1,44% | 36,49 | 36,715 | 36,335 | 35.117 |
02 Abr 2024 | 36,165 | 0,64 | 1,79% | 36,20 | 36,84 | 35,8438 | 30.630 |
28 Mar 2024 | 35,5275 | 0,46 | 1,30% | 35,315 | 35,6638 | 35,23 | 10.422 |
27 Mar 2024 | 35,0725 | 0,02 | 0,07% | 34,7625 | 35,1588 | 34,7625 | 19.818 |
26 Mar 2024 | 35,0488 | -0,29 | -0,82% | 35,2175 | 35,4163 | 34,8725 | 89.754 |
25 Mar 2024 | 35,34 | 0,45 | 1,28% | 34,935 | 35,4638 | 34,90 | 4.927 |
22 Mar 2024 | 34,8925 | -0,04 | -0,12% | 34,9025 | 35,0913 | 34,8413 | 27.053 |