Cotações Históricas OMXS40NR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.121,85 | 7,97 | 0,38% | 2.127,81 | 2.140,71 | 2.110,02 | 0 |
25 Jun 2024 | 2.113,88 | -37,91 | -1,76% | 2.137,76 | 2.138,38 | 2.112,06 | 0 |
24 Jun 2024 | 2.151,79 | 21,51 | 1,01% | 2.117,24 | 2.152,95 | 2.115,79 | 0 |
21 Jun 2024 | 2.130,29 | 0,00 | 0,00% | 2.130,29 | 2.130,29 | 2.130,29 | 0 |
20 Jun 2024 | 2.130,29 | 13,04 | 0,62% | 2.119,15 | 2.130,67 | 2.116,61 | 0 |
18 Jun 2024 | 2.117,25 | -1,16 | -0,05% | 2.132,76 | 2.132,87 | 2.108,37 | 0 |
17 Jun 2024 | 2.118,41 | 2,56 | 0,12% | 2.125,64 | 2.135,45 | 2.105,59 | 0 |
14 Jun 2024 | 2.115,84 | -32,67 | -1,52% | 2.141,61 | 2.145,05 | 2.110,26 | 0 |
13 Jun 2024 | 2.148,51 | -32,76 | -1,50% | 2.173,12 | 2.175,48 | 2.145,96 | 0 |
12 Jun 2024 | 2.181,26 | 29,74 | 1,38% | 2.156,74 | 2.188,84 | 2.156,14 | 0 |
11 Jun 2024 | 2.151,53 | -17,18 | -0,79% | 2.175,01 | 2.176,21 | 2.142,28 | 0 |
10 Jun 2024 | 2.168,70 | -21,47 | -0,98% | 2.175,99 | 2.177,56 | 2.159,61 | 0 |
07 Jun 2024 | 2.190,18 | 12,96 | 0,60% | 2.183,42 | 2.194,86 | 2.170,12 | 0 |
06 Jun 2024 | 2.177,21 | 0,00 | 0,00% | 2.177,21 | 2.177,21 | 2.177,21 | 0 |
05 Jun 2024 | 2.177,21 | 14,53 | 0,67% | 2.177,12 | 2.180,47 | 2.170,44 | 0 |
04 Jun 2024 | 2.162,68 | -20,67 | -0,95% | 2.178,78 | 2.179,16 | 2.159,90 | 0 |
03 Jun 2024 | 2.183,36 | 5,42 | 0,25% | 2.199,11 | 2.200,47 | 2.178,61 | 0 |
31 Mai 2024 | 2.177,94 | 11,41 | 0,53% | 2.165,48 | 2.177,95 | 2.161,80 | 0 |
30 Mai 2024 | 2.166,53 | 16,43 | 0,76% | 2.146,35 | 2.168,45 | 2.146,35 | 0 |
29 Mai 2024 | 2.150,10 | -38,47 | -1,76% | 2.179,13 | 2.182,25 | 2.150,10 | 0 |
28 Mai 2024 | 2.188,57 | 8,81 | 0,40% | 2.192,93 | 2.198,77 | 2.180,79 | 0 |
24 Mai 2024 | 2.179,76 | -13,86 | -0,63% | 2.170,59 | 2.184,50 | 2.168,46 | 0 |
23 Mai 2024 | 2.193,62 | -3,15 | -0,14% | 2.200,59 | 2.203,68 | 2.186,96 | 0 |
22 Mai 2024 | 2.196,77 | -2,92 | -0,13% | 2.194,74 | 2.201,36 | 2.190,97 | 0 |
21 Mai 2024 | 2.199,69 | -2,56 | -0,12% | 2.197,05 | 2.199,94 | 2.188,69 | 0 |
20 Mai 2024 | 2.202,25 | 15,65 | 0,72% | 2.193,96 | 2.202,25 | 2.190,90 | 0 |
17 Mai 2024 | 2.186,60 | -14,85 | -0,67% | 2.194,62 | 2.194,62 | 2.179,98 | 0 |
16 Mai 2024 | 2.201,45 | -10,83 | -0,49% | 2.216,89 | 2.217,14 | 2.199,11 | 0 |
15 Mai 2024 | 2.212,28 | -8,87 | -0,40% | 2.224,70 | 2.231,64 | 2.210,44 | 0 |
14 Mai 2024 | 2.221,15 | 32,76 | 1,50% | 2.195,19 | 2.221,15 | 2.191,74 | 0 |
13 Mai 2024 | 2.188,39 | 0,66 | 0,03% | 2.186,42 | 2.188,45 | 2.178,26 | 0 |
10 Mai 2024 | 2.187,73 | 28,68 | 1,33% | 2.178,16 | 2.197,06 | 2.176,97 | 0 |
09 Mai 2024 | 2.159,05 | 0,00 | 0,00% | 2.159,05 | 2.159,05 | 2.159,05 | 0 |
08 Mai 2024 | 2.159,05 | 1,45 | 0,07% | 2.161,75 | 2.173,14 | 2.159,05 | 0 |
07 Mai 2024 | 2.157,60 | 24,13 | 1,13% | 2.138,34 | 2.157,60 | 2.136,50 | 0 |
06 Mai 2024 | 2.133,47 | 17,80 | 0,84% | 2.122,89 | 2.133,69 | 2.114,05 | 0 |
03 Mai 2024 | 2.115,67 | 13,86 | 0,66% | 2.107,62 | 2.127,49 | 2.100,64 | 0 |
02 Mai 2024 | 2.101,81 | -23,90 | -1,12% | 2.116,06 | 2.119,89 | 2.101,18 | 0 |
01 Mai 2024 | 2.125,70 | 0,00 | 0,00% | 2.125,70 | 2.125,70 | 2.125,70 | 0 |
30 Abr 2024 | 2.125,70 | -9,43 | -0,44% | 2.136,41 | 2.136,76 | 2.115,05 | 0 |
29 Abr 2024 | 2.135,13 | 18,68 | 0,88% | 2.127,03 | 2.139,04 | 2.125,57 | 0 |
26 Abr 2024 | 2.116,45 | 29,80 | 1,43% | 2.105,45 | 2.122,94 | 2.100,46 | 0 |
25 Abr 2024 | 2.086,65 | -23,61 | -1,12% | 2.104,81 | 2.110,47 | 2.071,11 | 0 |
24 Abr 2024 | 2.110,26 | -13,90 | -0,65% | 2.120,01 | 2.120,44 | 2.106,90 | 0 |
23 Abr 2024 | 2.124,16 | 35,63 | 1,71% | 2.098,08 | 2.125,78 | 2.095,02 | 0 |
22 Abr 2024 | 2.088,53 | 17,43 | 0,84% | 2.096,62 | 2.097,46 | 2.079,12 | 0 |
19 Abr 2024 | 2.071,10 | -6,22 | -0,30% | 2.057,84 | 2.072,30 | 2.049,78 | 0 |
18 Abr 2024 | 2.077,32 | 8,53 | 0,41% | 2.072,38 | 2.079,27 | 2.058,98 | 0 |
17 Abr 2024 | 2.068,79 | 5,25 | 0,25% | 2.066,25 | 2.086,01 | 2.061,45 | 0 |
16 Abr 2024 | 2.063,54 | -31,24 | -1,49% | 2.063,32 | 2.073,67 | 2.055,88 | 0 |
15 Abr 2024 | 2.094,78 | 4,72 | 0,23% | 2.098,92 | 2.119,81 | 2.093,50 | 0 |
12 Abr 2024 | 2.090,06 | 1,60 | 0,08% | 2.119,79 | 2.127,93 | 2.088,28 | 0 |
11 Abr 2024 | 2.088,46 | -9,43 | -0,45% | 2.102,18 | 2.103,39 | 2.071,64 | 0 |
10 Abr 2024 | 2.097,89 | -4,13 | -0,20% | 2.120,55 | 2.126,84 | 2.083,19 | 0 |
09 Abr 2024 | 2.102,01 | -9,87 | -0,47% | 2.109,88 | 2.116,51 | 2.100,25 | 0 |
08 Abr 2024 | 2.111,89 | 19,50 | 0,93% | 2.097,46 | 2.113,62 | 2.094,48 | 0 |
05 Abr 2024 | 2.092,39 | -14,75 | -0,70% | 2.086,88 | 2.095,08 | 2.076,14 | 0 |
04 Abr 2024 | 2.107,14 | 15,35 | 0,73% | 2.093,07 | 2.108,81 | 2.091,80 | 0 |
03 Abr 2024 | 2.091,79 | 7,18 | 0,34% | 2.082,90 | 2.094,84 | 2.074,16 | 0 |
02 Abr 2024 | 2.084,61 | -15,18 | -0,72% | 2.110,59 | 2.117,07 | 2.080,63 | 0 |
01 Abr 2024 | 2.099,79 | 0,00 | 0,00% | 2.099,79 | 2.099,79 | 2.099,79 | 0 |