Cotações Históricas SLAB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 110,91 | 1,48 | 1,35% | 109,81 | 111,65 | 109,30 | 228.261 |
01 Jul 2024 | 109,43 | 0,10 | 0,09% | 110,62 | 111,12 | 107,57 | 314.023 |
28 Jun 2024 | 109,33 | 0,00 | 0,00% | 109,33 | 109,33 | 109,33 | 0 |
27 Jun 2024 | 109,33 | -0,01 | -0,01% | 109,34 | 109,375 | 107,04 | 301.150 |
26 Jun 2024 | 109,34 | -0,46 | -0,42% | 109,27 | 111,01 | 108,26 | 215.776 |
25 Jun 2024 | 109,80 | -1,51 | -1,36% | 111,59 | 111,59 | 108,69 | 225.857 |
24 Jun 2024 | 111,31 | -1,03 | -0,92% | 112,01 | 113,2206 | 110,41 | 314.914 |
21 Jun 2024 | 112,34 | -1,14 | -1,00% | 113,19 | 113,39 | 111,94 | 691.495 |
20 Jun 2024 | 113,48 | -5,01 | -4,23% | 117,21 | 117,69 | 113,33 | 249.050 |
18 Jun 2024 | 118,49 | -0,96 | -0,80% | 119,26 | 120,15 | 117,28 | 356.629 |
17 Jun 2024 | 119,45 | 1,98 | 1,69% | 117,11 | 119,865 | 115,60 | 271.705 |
14 Jun 2024 | 117,47 | -3,65 | -3,01% | 118,55 | 119,3825 | 117,18 | 288.045 |
13 Jun 2024 | 121,12 | -0,70 | -0,57% | 121,37 | 121,82 | 118,27 | 387.154 |
12 Jun 2024 | 121,82 | 4,57 | 3,90% | 121,91 | 125,265 | 120,23 | 677.580 |
11 Jun 2024 | 117,25 | -1,32 | -1,11% | 117,60 | 117,79 | 115,31 | 468.294 |
10 Jun 2024 | 118,57 | -0,58 | -0,49% | 117,05 | 119,82 | 117,01 | 222.559 |
07 Jun 2024 | 119,15 | -3,06 | -2,50% | 120,76 | 122,62 | 118,48 | 177.543 |
06 Jun 2024 | 122,21 | -1,27 | -1,03% | 123,01 | 123,01 | 120,95 | 153.261 |
05 Jun 2024 | 123,48 | 1,73 | 1,42% | 123,94 | 124,31 | 122,36 | 305.164 |
04 Jun 2024 | 121,75 | -1,89 | -1,53% | 123,24 | 123,47 | 120,91 | 208.934 |
03 Jun 2024 | 123,64 | -2,53 | -2,01% | 126,57 | 128,00 | 122,06 | 264.944 |
31 Mai 2024 | 126,17 | 2,87 | 2,33% | 124,26 | 126,29 | 121,765 | 335.597 |
30 Mai 2024 | 123,30 | 1,28 | 1,05% | 122,93 | 125,00 | 122,23 | 194.777 |
29 Mai 2024 | 122,02 | -5,59 | -4,38% | 124,02 | 125,20 | 121,43 | 293.596 |
28 Mai 2024 | 127,61 | -0,19 | -0,15% | 128,96 | 130,33 | 125,635 | 163.372 |
24 Mai 2024 | 127,80 | 3,58 | 2,88% | 126,19 | 129,14 | 125,51 | 183.615 |
23 Mai 2024 | 124,22 | -3,36 | -2,63% | 128,83 | 128,83 | 121,68 | 345.242 |
22 Mai 2024 | 127,58 | -0,66 | -0,51% | 128,45 | 130,31 | 126,335 | 276.516 |
21 Mai 2024 | 128,24 | -3,38 | -2,57% | 129,26 | 130,42 | 127,38 | 227.579 |
20 Mai 2024 | 131,62 | 1,28 | 0,98% | 130,63 | 132,74 | 129,88 | 173.235 |
17 Mai 2024 | 130,34 | 0,15 | 0,12% | 131,07 | 131,55 | 129,21 | 117.194 |
16 Mai 2024 | 130,19 | -1,38 | -1,05% | 130,26 | 132,4237 | 128,935 | 186.895 |
15 Mai 2024 | 131,57 | 0,91 | 0,70% | 133,34 | 133,45 | 128,83 | 163.112 |
14 Mai 2024 | 130,66 | 3,57 | 2,81% | 128,67 | 130,93 | 127,40 | 210.801 |
13 Mai 2024 | 127,09 | 2,49 | 2,00% | 126,00 | 129,2136 | 126,00 | 197.372 |
10 Mai 2024 | 124,60 | -3,36 | -2,63% | 129,31 | 129,31 | 124,59 | 172.882 |
09 Mai 2024 | 127,96 | 1,06 | 0,84% | 127,13 | 128,82 | 124,64 | 188.427 |
08 Mai 2024 | 126,90 | 0,78 | 0,62% | 124,05 | 127,46 | 123,17 | 218.787 |
07 Mai 2024 | 126,12 | 1,36 | 1,09% | 124,99 | 127,57 | 123,91 | 317.972 |
06 Mai 2024 | 124,76 | 2,39 | 1,95% | 123,89 | 125,00 | 121,96 | 215.579 |
03 Mai 2024 | 122,37 | 1,35 | 1,12% | 125,10 | 126,1199 | 121,91 | 188.896 |
02 Mai 2024 | 121,02 | 2,22 | 1,87% | 121,12 | 121,33 | 118,49 | 218.186 |
01 Mai 2024 | 118,80 | -2,69 | -2,21% | 119,77 | 123,00 | 117,19 | 261.858 |
30 Abr 2024 | 121,49 | -2,26 | -1,83% | 122,35 | 125,25 | 121,22 | 399.907 |
29 Abr 2024 | 123,75 | 1,62 | 1,33% | 121,39 | 123,83 | 120,80 | 284.150 |
26 Abr 2024 | 122,13 | 3,20 | 2,69% | 119,03 | 123,08 | 118,505 | 479.947 |
25 Abr 2024 | 118,93 | 4,67 | 4,09% | 115,18 | 121,89 | 114,72 | 645.996 |
24 Abr 2024 | 114,26 | -11,15 | -8,89% | 122,02 | 125,0945 | 112,13 | 1.425.873 |
23 Abr 2024 | 125,41 | 6,29 | 5,28% | 118,88 | 126,40 | 118,10 | 730.406 |
22 Abr 2024 | 119,12 | 3,93 | 3,41% | 116,19 | 119,81 | 115,14 | 591.647 |
19 Abr 2024 | 115,19 | -2,31 | -1,97% | 116,49 | 117,665 | 113,10 | 516.523 |
18 Abr 2024 | 117,50 | -4,03 | -3,32% | 121,00 | 121,07 | 117,06 | 501.793 |
17 Abr 2024 | 121,53 | -3,20 | -2,57% | 125,48 | 125,54 | 121,045 | 267.229 |
16 Abr 2024 | 124,73 | 0,36 | 0,29% | 123,47 | 126,59 | 122,80 | 235.395 |
15 Abr 2024 | 124,37 | -1,95 | -1,54% | 127,57 | 128,52 | 123,70 | 434.585 |
12 Abr 2024 | 126,32 | -4,87 | -3,71% | 128,12 | 130,36 | 125,87 | 192.233 |
11 Abr 2024 | 131,19 | 1,35 | 1,04% | 130,86 | 131,66 | 128,86 | 304.182 |
10 Abr 2024 | 129,84 | -5,90 | -4,35% | 131,68 | 132,13 | 127,515 | 303.707 |
09 Abr 2024 | 135,74 | 3,09 | 2,33% | 134,21 | 136,28 | 133,27 | 294.621 |
08 Abr 2024 | 132,65 | 1,43 | 1,09% | 132,82 | 136,01 | 132,39 | 178.901 |
05 Abr 2024 | 131,22 | -0,62 | -0,47% | 131,85 | 133,64 | 130,64 | 299.110 |
04 Abr 2024 | 131,84 | -3,01 | -2,23% | 138,63 | 139,645 | 131,44 | 239.110 |