Cotações Históricas SYRE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 31,51 | -0,85 | -2,63% | 31,78 | 32,67 | 30,74 | 791.185 |
13 Jun 2024 | 32,36 | -4,64 | -12,54% | 36,77 | 36,77 | 30,99 | 797.308 |
12 Jun 2024 | 37,00 | -0,98 | -2,58% | 38,645 | 38,75 | 36,81 | 416.389 |
11 Jun 2024 | 37,98 | 1,49 | 4,08% | 36,04 | 38,22 | 35,135 | 459.755 |
10 Jun 2024 | 36,49 | 2,82 | 8,38% | 33,78 | 36,97 | 33,17 | 395.124 |
07 Jun 2024 | 33,67 | -0,94 | -2,72% | 34,89 | 35,20 | 33,09 | 283.570 |
06 Jun 2024 | 34,61 | -0,52 | -1,48% | 35,43 | 35,89 | 33,37 | 283.971 |
05 Jun 2024 | 35,13 | 1,03 | 3,02% | 34,12 | 35,34 | 33,85 | 337.464 |
04 Jun 2024 | 34,10 | -2,69 | -7,31% | 36,58 | 37,2966 | 33,05 | 546.704 |
03 Jun 2024 | 36,79 | 1,84 | 5,26% | 35,00 | 37,50 | 34,09 | 312.668 |
31 Mai 2024 | 34,95 | 0,90 | 2,64% | 34,45 | 35,83 | 34,13 | 393.781 |
30 Mai 2024 | 34,05 | 1,99 | 6,21% | 32,28 | 34,34 | 32,07 | 231.487 |
29 Mai 2024 | 32,06 | -1,03 | -3,11% | 33,09 | 33,7225 | 31,83 | 261.996 |
28 Mai 2024 | 33,09 | 0,11 | 0,33% | 33,53 | 33,87 | 31,755 | 277.615 |
24 Mai 2024 | 32,98 | 0,30 | 0,92% | 32,68 | 34,00 | 32,10 | 323.928 |
23 Mai 2024 | 32,68 | -2,87 | -8,07% | 35,75 | 36,79 | 32,24 | 402.374 |
22 Mai 2024 | 35,55 | -0,54 | -1,50% | 35,97 | 37,75 | 35,34 | 283.556 |
21 Mai 2024 | 36,09 | -0,78 | -2,12% | 36,30 | 37,35 | 35,99 | 266.860 |
20 Mai 2024 | 36,87 | -0,99 | -2,61% | 37,52 | 37,90 | 36,14 | 240.623 |
17 Mai 2024 | 37,86 | 0,06 | 0,16% | 37,97 | 38,18 | 36,94 | 308.277 |
16 Mai 2024 | 37,80 | 0,42 | 1,12% | 36,97 | 38,70 | 36,51 | 282.967 |
15 Mai 2024 | 37,38 | -1,91 | -4,86% | 40,00 | 40,49 | 36,62 | 299.261 |
14 Mai 2024 | 39,29 | 2,29 | 6,19% | 37,72 | 39,595 | 37,145 | 400.122 |
13 Mai 2024 | 37,00 | 0,07 | 0,19% | 37,22 | 38,4184 | 36,04 | 274.679 |
10 Mai 2024 | 36,93 | 1,74 | 4,94% | 38,64 | 38,64 | 35,12 | 429.293 |
09 Mai 2024 | 35,19 | 2,17 | 6,57% | 32,77 | 36,00 | 32,455 | 185.724 |
08 Mai 2024 | 33,02 | -1,22 | -3,56% | 34,08 | 34,34 | 31,79 | 245.077 |
07 Mai 2024 | 34,24 | -1,53 | -4,28% | 35,73 | 35,905 | 33,40 | 186.999 |
06 Mai 2024 | 35,77 | -0,01 | -0,03% | 35,97 | 37,00 | 34,98 | 208.175 |
03 Mai 2024 | 35,78 | -0,49 | -1,35% | 37,00 | 39,04 | 35,17 | 196.820 |
02 Mai 2024 | 36,27 | 2,40 | 7,09% | 35,22 | 36,98 | 33,80 | 389.590 |
01 Mai 2024 | 33,87 | 0,84 | 2,54% | 33,01 | 34,39 | 31,385 | 670.904 |
30 Abr 2024 | 33,03 | -1,86 | -5,33% | 34,93 | 36,65 | 32,70 | 489.375 |
29 Abr 2024 | 34,89 | 1,33 | 3,96% | 34,03 | 35,845 | 33,41 | 361.275 |
26 Abr 2024 | 33,56 | 1,09 | 3,36% | 32,63 | 34,305 | 32,07 | 225.967 |
25 Abr 2024 | 32,47 | -0,52 | -1,58% | 32,43 | 33,23 | 31,27 | 231.604 |
24 Abr 2024 | 32,99 | -1,26 | -3,68% | 34,17 | 34,50 | 32,20 | 203.860 |
23 Abr 2024 | 34,25 | 0,95 | 2,87% | 33,35 | 35,88 | 32,42 | 201.520 |
22 Abr 2024 | 33,295 | 0,89 | 2,73% | 33,00 | 34,39 | 32,00 | 261.719 |
19 Abr 2024 | 32,41 | -3,17 | -8,91% | 34,10 | 35,40 | 31,97 | 395.420 |
18 Abr 2024 | 35,58 | 1,27 | 3,70% | 34,22 | 36,665 | 33,58 | 415.289 |
17 Abr 2024 | 34,31 | -1,96 | -5,40% | 36,37 | 36,96 | 32,00 | 548.013 |
16 Abr 2024 | 36,27 | -0,93 | -2,50% | 37,99 | 38,025 | 36,19 | 180.431 |
15 Abr 2024 | 37,20 | -0,29 | -0,77% | 36,53 | 38,54 | 36,31 | 251.522 |
12 Abr 2024 | 37,49 | -1,10 | -2,85% | 39,03 | 40,835 | 37,42 | 335.992 |
11 Abr 2024 | 38,59 | -0,10 | -0,26% | 39,01 | 39,01 | 36,83 | 263.172 |
10 Abr 2024 | 38,69 | -0,49 | -1,25% | 37,77 | 39,75 | 35,63 | 252.352 |
09 Abr 2024 | 39,18 | 2,05 | 5,52% | 37,44 | 39,5257 | 36,52 | 348.080 |
08 Abr 2024 | 37,13 | 0,95 | 2,63% | 36,77 | 38,07 | 35,91 | 275.474 |
05 Abr 2024 | 36,18 | 0,80 | 2,26% | 35,60 | 37,62 | 34,675 | 162.408 |
04 Abr 2024 | 35,38 | 0,72 | 2,08% | 34,95 | 36,67 | 34,735 | 701.928 |
03 Abr 2024 | 34,66 | 0,35 | 1,02% | 34,07 | 35,555 | 33,57 | 485.299 |
02 Abr 2024 | 34,31 | -2,69 | -7,27% | 37,16 | 37,16 | 34,12 | 322.378 |
01 Abr 2024 | 37,00 | -0,93 | -2,45% | 37,82 | 39,69 | 36,42 | 181.061 |
28 Mar 2024 | 37,93 | 0,93 | 2,51% | 37,00 | 38,69 | 36,39 | 951.529 |
27 Mar 2024 | 37,00 | -0,61 | -1,62% | 37,35 | 38,10 | 36,485 | 573.301 |
26 Mar 2024 | 37,61 | -0,87 | -2,26% | 40,65 | 40,79 | 37,57 | 327.872 |
25 Mar 2024 | 38,48 | -2,72 | -6,60% | 41,20 | 43,00 | 37,9855 | 456.371 |
22 Mar 2024 | 41,20 | 1,34 | 3,36% | 41,37 | 42,43 | 39,62 | 302.064 |
21 Mar 2024 | 39,86 | 0,10 | 0,25% | 40,12 | 42,7763 | 38,525 | 396.804 |
20 Mar 2024 | 39,76 | 1,37 | 3,57% | 38,29 | 40,33 | 37,41 | 314.474 |
19 Mar 2024 | 38,39 | -1,68 | -4,19% | 39,90 | 41,02 | 37,63 | 957.325 |
18 Mar 2024 | 40,07 | -5,30 | -11,68% | 47,89 | 47,97 | 39,59 | 497.827 |