Cotações Históricas SXLF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 48,9238 | 0,36 | 0,73% | 48,9225 | 48,925 | 48,67 | 46.011 |
15 Mai 2024 | 48,5675 | 0,39 | 0,81% | 48,5075 | 48,7025 | 48,3888 | 630 |
14 Mai 2024 | 48,175 | -0,10 | -0,20% | 48,13 | 48,3188 | 47,935 | 1.533 |
13 Mai 2024 | 48,27 | 0,03 | 0,06% | 48,4025 | 48,5225 | 48,2475 | 3.262 |
10 Mai 2024 | 48,24 | 0,32 | 0,66% | 48,2375 | 48,4413 | 48,1038 | 1.838 |
09 Mai 2024 | 47,925 | 0,37 | 0,77% | 47,6475 | 47,9763 | 47,5938 | 2.799 |
08 Mai 2024 | 47,5588 | -0,02 | -0,05% | 47,6225 | 47,6563 | 47,38 | 4.205 |
07 Mai 2024 | 47,5825 | 0,83 | 1,78% | 47,25 | 47,6625 | 47,25 | 8.621 |
03 Mai 2024 | 46,7525 | 0,29 | 0,63% | 46,62 | 47,12 | 46,5475 | 3.420 |
02 Mai 2024 | 46,46 | -0,26 | -0,55% | 46,7775 | 46,9988 | 46,3638 | 2.992 |
01 Mai 2024 | 46,715 | -0,09 | -0,19% | 46,60 | 46,7538 | 46,2963 | 900 |
30 Abr 2024 | 46,805 | -0,31 | -0,66% | 46,9275 | 47,0888 | 46,7563 | 83.293 |
29 Abr 2024 | 47,115 | 0,06 | 0,12% | 47,20 | 47,3013 | 47,0413 | 2.666 |
26 Abr 2024 | 47,0575 | 0,02 | 0,05% | 47,32 | 47,375 | 46,8925 | 2.471 |
25 Abr 2024 | 47,0363 | -0,23 | -0,49% | 47,5375 | 47,685 | 46,77 | 14.540 |
24 Abr 2024 | 47,2663 | -0,22 | -0,47% | 47,5025 | 47,6213 | 47,22 | 13.872 |
23 Abr 2024 | 47,4875 | 0,65 | 1,40% | 47,2075 | 47,5463 | 47,12 | 16.554 |
22 Abr 2024 | 46,8338 | 0,36 | 0,78% | 46,7375 | 46,935 | 46,6613 | 9.664 |
19 Abr 2024 | 46,4725 | 0,17 | 0,37% | 45,835 | 46,515 | 45,7263 | 6.563 |
18 Abr 2024 | 46,3025 | 0,53 | 1,15% | 45,90 | 46,3725 | 45,7713 | 2.210 |
17 Abr 2024 | 45,775 | 0,00 | 0,01% | 45,935 | 46,0625 | 45,72 | 4.850 |
16 Abr 2024 | 45,77 | -0,76 | -1,62% | 45,99 | 46,1788 | 45,6213 | 19.957 |
15 Abr 2024 | 46,525 | 0,16 | 0,33% | 46,47 | 47,06 | 46,3813 | 10.659 |
12 Abr 2024 | 46,37 | -0,43 | -0,91% | 46,975 | 47,1375 | 46,3138 | 22.940 |
11 Abr 2024 | 46,795 | -0,59 | -1,23% | 47,175 | 47,2738 | 46,5538 | 3.864 |
10 Abr 2024 | 47,38 | -0,32 | -0,66% | 47,945 | 48,1738 | 46,8938 | 5.110 |
09 Abr 2024 | 47,695 | -0,45 | -0,94% | 48,17 | 48,36 | 47,4988 | 9.835 |
08 Abr 2024 | 48,1475 | 0,27 | 0,55% | 47,95 | 48,2613 | 47,785 | 1.631 |
05 Abr 2024 | 47,8825 | -0,58 | -1,20% | 47,68 | 47,9238 | 47,035 | 4.781 |
04 Abr 2024 | 48,4625 | 0,31 | 0,63% | 48,285 | 48,5863 | 48,16 | 4.471 |
03 Abr 2024 | 48,1575 | 0,02 | 0,05% | 48,045 | 48,4763 | 48,045 | 12.127 |
02 Abr 2024 | 48,1325 | -0,43 | -0,88% | 48,4175 | 48,4813 | 46,79 | 14.697 |
28 Mar 2024 | 48,5588 | 0,63 | 1,30% | 48,3575 | 48,6113 | 48,2538 | 3.228 |
27 Mar 2024 | 47,9338 | 0,04 | 0,09% | 47,9075 | 48,2013 | 47,8363 | 30.471 |
26 Mar 2024 | 47,89 | 0,14 | 0,29% | 47,7725 | 47,9338 | 47,6525 | 7.995 |
25 Mar 2024 | 47,75 | -0,19 | -0,40% | 47,7875 | 47,96 | 47,6563 | 2.916 |
22 Mar 2024 | 47,94 | -0,39 | -0,81% | 48,395 | 48,6488 | 47,94 | 16.946 |
21 Mar 2024 | 48,33 | 0,76 | 1,60% | 48,1375 | 48,505 | 47,9588 | 28.887 |
20 Mar 2024 | 47,5688 | 0,21 | 0,44% | 47,3425 | 47,6575 | 47,2625 | 5.200 |
19 Mar 2024 | 47,3625 | 0,14 | 0,30% | 47,1725 | 47,4275 | 47,0613 | 2.855 |
18 Mar 2024 | 47,2188 | 0,32 | 0,69% | 46,9575 | 47,2213 | 46,8625 | 1.684 |
15 Mar 2024 | 46,8975 | -0,19 | -0,40% | 46,99 | 47,1525 | 46,6263 | 10.738 |
14 Mar 2024 | 47,0838 | -0,21 | -0,43% | 47,455 | 47,5688 | 46,9263 | 2.757 |
13 Mar 2024 | 47,2888 | 0,30 | 0,64% | 47,025 | 47,3688 | 46,9663 | 4.661 |
12 Mar 2024 | 46,9875 | 0,35 | 0,76% | 46,8725 | 47,12 | 46,735 | 3.677 |
11 Mar 2024 | 46,6325 | -0,19 | -0,41% | 46,635 | 46,7675 | 46,4538 | 4.381 |
08 Mar 2024 | 46,825 | 0,23 | 0,48% | 46,64 | 46,9725 | 45,8975 | 5.848 |
07 Mar 2024 | 46,60 | -0,25 | -0,52% | 46,6975 | 47,0525 | 46,60 | 4.513 |
06 Mar 2024 | 46,845 | 0,21 | 0,46% | 46,605 | 46,845 | 46,3425 | 12.851 |
05 Mar 2024 | 46,6325 | 0,19 | 0,40% | 46,485 | 46,745 | 46,2663 | 37.586 |
04 Mar 2024 | 46,4475 | 0,20 | 0,44% | 46,3375 | 46,5825 | 46,0975 | 6.045 |
01 Mar 2024 | 46,245 | -0,15 | -0,32% | 46,41 | 46,5763 | 46,1638 | 3.047 |
29 Fev 2024 | 46,3913 | -0,15 | -0,32% | 46,4175 | 46,715 | 46,2525 | 2.489 |
28 Fev 2024 | 46,54 | 0,52 | 1,12% | 46,2825 | 46,5913 | 46,0388 | 18.437 |
27 Fev 2024 | 46,025 | -0,26 | -0,56% | 46,1225 | 46,33 | 45,935 | 1.033 |
26 Fev 2024 | 46,2825 | -0,15 | -0,32% | 46,30 | 46,6713 | 46,205 | 8.667 |
23 Fev 2024 | 46,4325 | 0,31 | 0,66% | 46,195 | 46,5525 | 46,07 | 1.082 |
22 Fev 2024 | 46,1275 | 0,71 | 1,57% | 45,6425 | 46,1875 | 45,5825 | 4.078 |
21 Fev 2024 | 45,4138 | -0,18 | -0,38% | 45,42 | 45,5275 | 45,2238 | 3.607 |
20 Fev 2024 | 45,5888 | 0,01 | 0,02% | 45,51 | 45,6488 | 45,2263 | 6.247 |
19 Fev 2024 | 45,58 | -0,14 | -0,30% | 45,68 | 45,6925 | 45,5238 | 1.325 |