Cotações Históricas SXLY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Jul 2024 | 56,5288 | -0,08 | -0,13% | 56,005 | 56,625 | 55,9363 | 930 |
15 Jul 2024 | 56,6038 | 0,47 | 0,84% | 56,5925 | 56,7225 | 55,9963 | 1.203 |
12 Jul 2024 | 56,13 | 0,05 | 0,08% | 55,34 | 56,1913 | 55,085 | 6.406 |
11 Jul 2024 | 56,085 | 0,51 | 0,92% | 55,8925 | 57,0638 | 55,025 | 5.752 |
10 Jul 2024 | 55,5725 | -0,01 | -0,02% | 55,695 | 55,8588 | 55,3813 | 1.441 |
09 Jul 2024 | 55,5813 | -0,02 | -0,03% | 55,37 | 55,6738 | 55,295 | 200 |
08 Jul 2024 | 55,5975 | 0,47 | 0,85% | 55,2625 | 55,6138 | 55,1538 | 6.855 |
05 Jul 2024 | 55,13 | 0,11 | 0,20% | 55,2225 | 55,3113 | 54,9288 | 17.239 |
04 Jul 2024 | 55,0213 | 0,21 | 0,38% | 54,885 | 55,0938 | 54,835 | 9.792 |
03 Jul 2024 | 54,8125 | 0,55 | 1,01% | 54,7225 | 55,15 | 54,6675 | 38.123 |
02 Jul 2024 | 54,2638 | 0,77 | 1,44% | 53,235 | 54,3188 | 53,1875 | 22.179 |
01 Jul 2024 | 53,4938 | -0,21 | -0,39% | 53,705 | 53,7538 | 53,2513 | 876 |
28 Jun 2024 | 53,7025 | 0,08 | 0,14% | 53,915 | 54,0325 | 53,4738 | 978 |
27 Jun 2024 | 53,625 | 0,40 | 0,75% | 53,5975 | 53,9213 | 53,4963 | 1.146 |
26 Jun 2024 | 53,225 | 0,28 | 0,53% | 52,89 | 53,2338 | 52,5138 | 2.951 |
25 Jun 2024 | 52,9425 | -0,47 | -0,88% | 53,10 | 53,2275 | 52,8613 | 756 |
24 Jun 2024 | 53,415 | 0,38 | 0,71% | 53,41 | 53,6963 | 53,2513 | 8.054 |
21 Jun 2024 | 53,0363 | 0,23 | 0,43% | 52,82 | 53,195 | 52,745 | 480 |
20 Jun 2024 | 52,8113 | 0,09 | 0,17% | 52,8375 | 53,0313 | 52,645 | 3.002 |
19 Jun 2024 | 52,7225 | 0,05 | 0,10% | 52,72 | 52,8038 | 52,67 | 50 |
18 Jun 2024 | 52,67 | 0,12 | 0,22% | 52,855 | 53,095 | 52,6513 | 2.380 |
17 Jun 2024 | 52,5525 | 0,66 | 1,26% | 52,5525 | 52,5525 | 52,5525 | 1.787 |
14 Jun 2024 | 51,8963 | -0,51 | -0,97% | 52,2275 | 52,435 | 51,7688 | 170 |
13 Jun 2024 | 52,405 | -0,28 | -0,53% | 52,405 | 52,405 | 52,405 | 8.121 |
12 Jun 2024 | 52,685 | 1,15 | 2,23% | 52,0525 | 52,7538 | 52,0525 | 1.099 |
11 Jun 2024 | 51,535 | -0,36 | -0,68% | 51,535 | 51,535 | 51,535 | 0 |
10 Jun 2024 | 51,89 | -0,18 | -0,34% | 51,89 | 51,89 | 51,89 | 0 |
07 Jun 2024 | 52,065 | 0,17 | 0,33% | 51,765 | 52,1825 | 51,675 | 4.366 |
06 Jun 2024 | 51,8913 | 0,32 | 0,62% | 51,715 | 51,96 | 51,245 | 450 |
05 Jun 2024 | 51,57 | 0,21 | 0,40% | 51,2525 | 51,57 | 51,0588 | 314 |
04 Jun 2024 | 51,3638 | -0,03 | -0,05% | 51,3638 | 51,3638 | 51,3638 | 0 |
03 Jun 2024 | 51,3913 | 0,62 | 1,23% | 51,46 | 51,6588 | 51,2888 | 2.731 |
31 Mai 2024 | 50,7688 | -0,30 | -0,58% | 50,7688 | 50,7688 | 50,7688 | 3 |
30 Mai 2024 | 51,0663 | 0,26 | 0,51% | 50,525 | 51,2238 | 50,4575 | 3.593 |
29 Mai 2024 | 50,8075 | -0,27 | -0,53% | 50,9675 | 50,9675 | 50,5738 | 2.147 |
28 Mai 2024 | 51,0775 | -0,27 | -0,53% | 51,33 | 51,3363 | 50,9288 | 1.918 |
24 Mai 2024 | 51,3475 | 0,13 | 0,25% | 50,9325 | 51,3913 | 50,8875 | 1.019 |
23 Mai 2024 | 51,2175 | -0,64 | -1,24% | 51,60 | 51,6238 | 51,0225 | 15 |
22 Mai 2024 | 51,86 | 0,22 | 0,43% | 51,8775 | 52,0963 | 51,7925 | 710 |
21 Mai 2024 | 51,64 | -0,37 | -0,71% | 51,70 | 51,7738 | 51,5513 | 10 |
20 Mai 2024 | 52,0113 | -0,05 | -0,09% | 52,0113 | 52,0113 | 52,0113 | 52 |
17 Mai 2024 | 52,0575 | -0,19 | -0,36% | 52,0425 | 52,1663 | 52,0175 | 2.775 |
16 Mai 2024 | 52,2463 | -0,07 | -0,14% | 52,1775 | 52,3013 | 52,0925 | 17.340 |
15 Mai 2024 | 52,3188 | 0,21 | 0,41% | 52,3188 | 52,3188 | 52,3188 | 0 |
14 Mai 2024 | 52,1063 | 0,11 | 0,22% | 51,7775 | 52,2263 | 50,9663 | 111 |
13 Mai 2024 | 51,9925 | 0,02 | 0,03% | 51,94 | 52,3375 | 51,94 | 7.199 |
10 Mai 2024 | 51,975 | -0,31 | -0,59% | 52,3775 | 52,5063 | 51,93 | 510 |
09 Mai 2024 | 52,285 | 0,37 | 0,71% | 52,285 | 52,285 | 52,285 | 899 |
08 Mai 2024 | 51,9188 | -0,41 | -0,78% | 51,8025 | 52,0038 | 51,5463 | 11.819 |
07 Mai 2024 | 52,3263 | 0,42 | 0,81% | 52,355 | 52,5563 | 52,2738 | 328 |
03 Mai 2024 | 51,9038 | 0,67 | 1,30% | 51,51 | 52,5988 | 51,4763 | 545 |
02 Mai 2024 | 51,2363 | 0,36 | 0,72% | 51,475 | 51,5963 | 50,935 | 1.012 |
01 Mai 2024 | 50,8713 | -0,95 | -1,83% | 51,0875 | 51,43 | 50,7563 | 477 |
30 Abr 2024 | 51,8188 | -0,52 | -1,00% | 52,3325 | 52,3938 | 51,7013 | 24.239 |
29 Abr 2024 | 52,3425 | 0,86 | 1,68% | 52,4075 | 52,5863 | 52,0838 | 2.086 |
26 Abr 2024 | 51,4788 | 1,01 | 2,00% | 51,3125 | 51,5575 | 51,0263 | 306 |
25 Abr 2024 | 50,4675 | -0,35 | -0,69% | 50,7675 | 50,8875 | 49,9063 | 8.371 |
24 Abr 2024 | 50,8163 | 0,50 | 1,00% | 51,035 | 51,3113 | 50,7738 | 229 |
23 Abr 2024 | 50,315 | 0,92 | 1,87% | 50,215 | 50,335 | 50,1125 | 5.317 |
22 Abr 2024 | 49,39 | -0,47 | -0,94% | 49,6025 | 49,7963 | 49,3013 | 4.686 |
19 Abr 2024 | 49,86 | -0,64 | -1,26% | 49,7325 | 50,12 | 49,5838 | 3.683 |
18 Abr 2024 | 50,4988 | 0,23 | 0,46% | 50,095 | 50,6013 | 50,0925 | 810 |