Cotações Históricas OMXSBCAPNI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.135,46 | 4,49 | 0,21% | 2.144,73 | 2.154,74 | 2.126,64 | 0 |
25 Jun 2024 | 2.130,97 | -27,33 | -1,27% | 2.144,80 | 2.145,38 | 2.128,56 | 0 |
24 Jun 2024 | 2.158,30 | 14,20 | 0,66% | 2.128,12 | 2.158,93 | 2.126,84 | 0 |
21 Jun 2024 | 2.144,10 | 0,00 | 0,00% | 2.144,10 | 2.144,10 | 2.144,10 | 0 |
20 Jun 2024 | 2.144,10 | 12,15 | 0,57% | 2.135,21 | 2.144,68 | 2.133,91 | 0 |
18 Jun 2024 | 2.131,95 | 4,37 | 0,21% | 2.139,32 | 2.139,56 | 2.121,22 | 0 |
17 Jun 2024 | 2.127,58 | -1,57 | -0,07% | 2.136,46 | 2.145,54 | 2.116,72 | 0 |
14 Jun 2024 | 2.129,15 | -27,04 | -1,25% | 2.150,37 | 2.153,02 | 2.123,70 | 0 |
13 Jun 2024 | 2.156,19 | -34,59 | -1,58% | 2.187,45 | 2.189,31 | 2.155,69 | 0 |
12 Jun 2024 | 2.190,78 | 36,97 | 1,72% | 2.162,22 | 2.194,35 | 2.160,73 | 0 |
11 Jun 2024 | 2.153,81 | -8,12 | -0,38% | 2.171,61 | 2.172,48 | 2.144,73 | 0 |
10 Jun 2024 | 2.161,93 | -16,96 | -0,78% | 2.163,31 | 2.163,39 | 2.154,95 | 0 |
07 Jun 2024 | 2.178,90 | 4,32 | 0,20% | 2.176,72 | 2.183,41 | 2.162,99 | 0 |
06 Jun 2024 | 2.174,58 | 0,00 | 0,00% | 2.174,58 | 2.174,58 | 2.174,58 | 0 |
05 Jun 2024 | 2.174,58 | 15,72 | 0,73% | 2.170,36 | 2.175,12 | 2.165,84 | 0 |
04 Jun 2024 | 2.158,86 | -16,77 | -0,77% | 2.170,57 | 2.172,99 | 2.154,56 | 0 |
03 Jun 2024 | 2.175,63 | 4,62 | 0,21% | 2.189,86 | 2.190,47 | 2.169,97 | 0 |
31 Mai 2024 | 2.171,01 | 9,92 | 0,46% | 2.158,88 | 2.173,97 | 2.154,73 | 0 |
30 Mai 2024 | 2.161,09 | 9,82 | 0,46% | 2.144,89 | 2.163,40 | 2.144,89 | 0 |
29 Mai 2024 | 2.151,28 | -31,58 | -1,45% | 2.174,07 | 2.177,81 | 2.151,28 | 0 |
28 Mai 2024 | 2.182,85 | -10,49 | -0,48% | 2.196,42 | 2.199,10 | 2.176,34 | 0 |
24 Mai 2024 | 2.193,35 | -11,55 | -0,52% | 2.183,03 | 2.195,18 | 2.180,43 | 0 |
23 Mai 2024 | 2.204,90 | -0,17 | -0,01% | 2.211,91 | 2.213,56 | 2.199,47 | 0 |
22 Mai 2024 | 2.205,07 | 1,69 | 0,08% | 2.201,04 | 2.209,39 | 2.198,15 | 0 |
21 Mai 2024 | 2.203,38 | -0,55 | -0,03% | 2.199,46 | 2.203,59 | 2.192,26 | 0 |
20 Mai 2024 | 2.203,93 | 26,90 | 1,24% | 2.188,50 | 2.203,93 | 2.187,43 | 0 |
17 Mai 2024 | 2.177,03 | -5,08 | -0,23% | 2.173,79 | 2.178,14 | 2.167,76 | 0 |
16 Mai 2024 | 2.182,10 | -11,77 | -0,54% | 2.196,06 | 2.196,17 | 2.178,86 | 0 |
15 Mai 2024 | 2.193,87 | 4,01 | 0,18% | 2.199,24 | 2.203,39 | 2.185,18 | 0 |
14 Mai 2024 | 2.189,86 | 9,54 | 0,44% | 2.181,20 | 2.192,46 | 2.176,07 | 0 |
13 Mai 2024 | 2.180,32 | -2,28 | -0,10% | 2.182,50 | 2.182,88 | 2.173,74 | 0 |
10 Mai 2024 | 2.182,59 | 30,54 | 1,42% | 2.168,82 | 2.187,89 | 2.167,79 | 0 |
09 Mai 2024 | 2.152,05 | 0,00 | 0,00% | 2.152,05 | 2.152,05 | 2.152,05 | 0 |
08 Mai 2024 | 2.152,05 | 1,93 | 0,09% | 2.153,82 | 2.161,50 | 2.151,90 | 0 |
07 Mai 2024 | 2.150,13 | 28,00 | 1,32% | 2.126,38 | 2.150,13 | 2.123,00 | 0 |
06 Mai 2024 | 2.122,12 | 18,72 | 0,89% | 2.110,75 | 2.122,51 | 2.105,22 | 0 |
03 Mai 2024 | 2.103,40 | 13,65 | 0,65% | 2.092,73 | 2.111,28 | 2.088,56 | 0 |
02 Mai 2024 | 2.089,75 | -23,95 | -1,13% | 2.102,66 | 2.103,63 | 2.088,43 | 0 |
01 Mai 2024 | 2.113,70 | 0,00 | 0,00% | 2.113,70 | 2.113,70 | 2.113,70 | 0 |
30 Abr 2024 | 2.113,70 | -1,66 | -0,08% | 2.116,00 | 2.116,91 | 2.099,10 | 0 |
29 Abr 2024 | 2.115,36 | 15,51 | 0,74% | 2.107,82 | 2.118,57 | 2.106,26 | 0 |
26 Abr 2024 | 2.099,85 | 31,15 | 1,51% | 2.083,81 | 2.105,10 | 2.080,26 | 0 |
25 Abr 2024 | 2.068,71 | -20,47 | -0,98% | 2.084,88 | 2.090,71 | 2.055,80 | 0 |
24 Abr 2024 | 2.089,18 | -6,18 | -0,30% | 2.089,60 | 2.099,89 | 2.081,50 | 0 |
23 Abr 2024 | 2.095,36 | 29,42 | 1,42% | 2.075,17 | 2.096,72 | 2.070,01 | 0 |
22 Abr 2024 | 2.065,94 | 6,22 | 0,30% | 2.076,53 | 2.077,26 | 2.062,65 | 0 |
19 Abr 2024 | 2.059,72 | -12,18 | -0,59% | 2.048,99 | 2.061,15 | 2.042,14 | 0 |
18 Abr 2024 | 2.071,89 | 5,55 | 0,27% | 2.072,60 | 2.073,55 | 2.055,15 | 0 |
17 Abr 2024 | 2.066,34 | 8,55 | 0,42% | 2.061,73 | 2.081,23 | 2.058,45 | 0 |
16 Abr 2024 | 2.057,80 | -28,61 | -1,37% | 2.055,61 | 2.067,64 | 2.051,71 | 0 |
15 Abr 2024 | 2.086,41 | 11,26 | 0,54% | 2.085,72 | 2.106,75 | 2.084,20 | 0 |
12 Abr 2024 | 2.075,15 | 2,00 | 0,10% | 2.101,77 | 2.108,87 | 2.072,10 | 0 |
11 Abr 2024 | 2.073,15 | -15,58 | -0,75% | 2.087,15 | 2.088,79 | 2.054,65 | 0 |
10 Abr 2024 | 2.088,73 | -0,71 | -0,03% | 2.101,72 | 2.110,12 | 2.072,51 | 0 |
09 Abr 2024 | 2.089,44 | -11,72 | -0,56% | 2.097,20 | 2.102,57 | 2.086,16 | 0 |
08 Abr 2024 | 2.101,17 | 15,58 | 0,75% | 2.091,82 | 2.105,02 | 2.086,91 | 0 |
05 Abr 2024 | 2.085,59 | -14,60 | -0,70% | 2.078,87 | 2.086,49 | 2.066,81 | 0 |
04 Abr 2024 | 2.100,19 | 5,86 | 0,28% | 2.093,79 | 2.102,78 | 2.092,13 | 0 |
03 Abr 2024 | 2.094,33 | 3,59 | 0,17% | 2.086,60 | 2.096,68 | 2.080,75 | 0 |
02 Abr 2024 | 2.090,74 | -8,42 | -0,40% | 2.110,95 | 2.116,36 | 2.085,67 | 0 |
01 Abr 2024 | 2.099,16 | 0,00 | 0,00% | 2.099,16 | 2.099,16 | 2.099,16 | 0 |