Cotações Históricas OMXSSESGGI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.125,65 | -19,29 | -1,68% | 1.137,06 | 1.138,27 | 1.124,68 | 0 |
24 Jun 2024 | 1.144,94 | 0,95 | 0,08% | 1.133,28 | 1.145,53 | 1.132,27 | 0 |
21 Jun 2024 | 1.143,99 | 0,00 | 0,00% | 1.143,99 | 1.143,99 | 1.143,99 | 0 |
20 Jun 2024 | 1.143,99 | 9,60 | 0,85% | 1.128,23 | 1.144,00 | 1.128,13 | 0 |
18 Jun 2024 | 1.134,39 | -0,60 | -0,05% | 1.141,07 | 1.141,16 | 1.129,17 | 0 |
17 Jun 2024 | 1.134,99 | 1,36 | 0,12% | 1.137,16 | 1.141,44 | 1.125,77 | 0 |
14 Jun 2024 | 1.133,63 | -18,71 | -1,62% | 1.151,74 | 1.151,92 | 1.130,55 | 0 |
13 Jun 2024 | 1.152,34 | -16,48 | -1,41% | 1.166,22 | 1.168,80 | 1.152,26 | 0 |
12 Jun 2024 | 1.168,82 | 25,42 | 2,22% | 1.145,67 | 1.171,59 | 1.143,34 | 0 |
11 Jun 2024 | 1.143,41 | -0,59 | -0,05% | 1.147,65 | 1.148,17 | 1.139,77 | 0 |
10 Jun 2024 | 1.143,99 | -4,77 | -0,42% | 1.144,77 | 1.144,86 | 1.139,52 | 0 |
07 Jun 2024 | 1.148,77 | -0,27 | -0,02% | 1.152,14 | 1.154,96 | 1.138,51 | 0 |
06 Jun 2024 | 1.149,03 | 0,00 | 0,00% | 1.149,03 | 1.149,03 | 1.149,03 | 0 |
05 Jun 2024 | 1.149,03 | 1,26 | 0,11% | 1.148,59 | 1.150,33 | 1.143,32 | 0 |
04 Jun 2024 | 1.147,78 | -6,02 | -0,52% | 1.152,50 | 1.156,65 | 1.145,16 | 0 |
03 Jun 2024 | 1.153,80 | -3,45 | -0,30% | 1.163,20 | 1.163,58 | 1.149,64 | 0 |
31 Mai 2024 | 1.157,25 | 8,70 | 0,76% | 1.145,47 | 1.158,76 | 1.142,68 | 0 |
30 Mai 2024 | 1.148,55 | 12,93 | 1,14% | 1.132,32 | 1.150,44 | 1.132,31 | 0 |
29 Mai 2024 | 1.135,62 | -23,29 | -2,01% | 1.154,13 | 1.155,38 | 1.135,62 | 0 |
28 Mai 2024 | 1.158,91 | -0,94 | -0,08% | 1.161,97 | 1.171,95 | 1.158,54 | 0 |
24 Mai 2024 | 1.159,85 | -3,82 | -0,33% | 1.154,56 | 1.162,01 | 1.152,44 | 0 |
23 Mai 2024 | 1.163,67 | -5,58 | -0,48% | 1.170,41 | 1.172,14 | 1.163,67 | 0 |
22 Mai 2024 | 1.169,25 | 7,98 | 0,69% | 1.162,31 | 1.170,23 | 1.159,91 | 0 |
21 Mai 2024 | 1.161,27 | -2,03 | -0,17% | 1.165,59 | 1.166,10 | 1.158,07 | 0 |
20 Mai 2024 | 1.163,30 | 9,51 | 0,82% | 1.158,04 | 1.163,38 | 1.157,21 | 0 |
17 Mai 2024 | 1.153,80 | -0,36 | -0,03% | 1.150,90 | 1.154,29 | 1.149,18 | 0 |
16 Mai 2024 | 1.154,16 | -1,52 | -0,13% | 1.160,56 | 1.163,81 | 1.153,29 | 0 |
15 Mai 2024 | 1.155,68 | 4,71 | 0,41% | 1.156,06 | 1.163,65 | 1.149,75 | 0 |
14 Mai 2024 | 1.150,97 | 14,44 | 1,27% | 1.138,48 | 1.152,91 | 1.135,43 | 0 |
13 Mai 2024 | 1.136,52 | 1,21 | 0,11% | 1.135,07 | 1.136,56 | 1.130,75 | 0 |
10 Mai 2024 | 1.135,31 | 14,44 | 1,29% | 1.131,08 | 1.137,53 | 1.130,19 | 0 |
09 Mai 2024 | 1.120,87 | 0,00 | 0,00% | 1.120,87 | 1.120,87 | 1.120,87 | 0 |
08 Mai 2024 | 1.120,87 | 0,26 | 0,02% | 1.120,92 | 1.129,10 | 1.119,55 | 0 |
07 Mai 2024 | 1.120,61 | 16,17 | 1,46% | 1.106,95 | 1.120,61 | 1.106,76 | 0 |
06 Mai 2024 | 1.104,45 | 5,41 | 0,49% | 1.100,42 | 1.104,45 | 1.095,46 | 0 |
03 Mai 2024 | 1.099,04 | 11,47 | 1,05% | 1.086,98 | 1.104,17 | 1.085,40 | 0 |
02 Mai 2024 | 1.087,57 | -13,67 | -1,24% | 1.096,84 | 1.097,27 | 1.087,43 | 0 |
01 Mai 2024 | 1.101,24 | 0,00 | 0,00% | 1.101,24 | 1.101,24 | 1.101,24 | 0 |
30 Abr 2024 | 1.101,24 | 2,76 | 0,25% | 1.099,83 | 1.101,88 | 1.092,51 | 0 |
29 Abr 2024 | 1.098,48 | 17,73 | 1,64% | 1.083,52 | 1.098,48 | 1.083,34 | 0 |
26 Abr 2024 | 1.080,75 | 24,37 | 2,31% | 1.068,12 | 1.082,76 | 1.066,38 | 0 |
25 Abr 2024 | 1.056,38 | -24,31 | -2,25% | 1.073,34 | 1.079,49 | 1.051,25 | 0 |
24 Abr 2024 | 1.080,69 | -3,25 | -0,30% | 1.088,58 | 1.088,67 | 1.079,52 | 0 |
23 Abr 2024 | 1.083,95 | 21,31 | 2,01% | 1.069,56 | 1.084,09 | 1.069,00 | 0 |
22 Abr 2024 | 1.062,63 | 9,84 | 0,93% | 1.063,44 | 1.063,73 | 1.056,95 | 0 |
19 Abr 2024 | 1.052,80 | -1,97 | -0,19% | 1.042,82 | 1.054,02 | 1.039,49 | 0 |
18 Abr 2024 | 1.054,76 | 3,22 | 0,31% | 1.052,76 | 1.055,16 | 1.041,30 | 0 |
17 Abr 2024 | 1.051,55 | -4,03 | -0,38% | 1.056,19 | 1.062,88 | 1.050,65 | 0 |
16 Abr 2024 | 1.055,58 | -16,85 | -1,57% | 1.057,12 | 1.061,71 | 1.052,99 | 0 |
15 Abr 2024 | 1.072,43 | 0,87 | 0,08% | 1.072,54 | 1.085,42 | 1.070,20 | 0 |
12 Abr 2024 | 1.071,56 | -7,34 | -0,68% | 1.098,88 | 1.102,59 | 1.070,34 | 0 |
11 Abr 2024 | 1.078,90 | -2,75 | -0,25% | 1.082,12 | 1.084,79 | 1.067,00 | 0 |
10 Abr 2024 | 1.081,65 | -8,07 | -0,74% | 1.098,72 | 1.105,11 | 1.076,07 | 0 |
09 Abr 2024 | 1.089,72 | -11,89 | -1,08% | 1.094,15 | 1.100,62 | 1.089,72 | 0 |
08 Abr 2024 | 1.101,61 | 10,68 | 0,98% | 1.091,31 | 1.101,86 | 1.090,82 | 0 |
05 Abr 2024 | 1.090,94 | -14,10 | -1,28% | 1.093,07 | 1.093,74 | 1.084,21 | 0 |
04 Abr 2024 | 1.105,03 | -0,40 | -0,04% | 1.106,98 | 1.108,67 | 1.101,32 | 0 |
03 Abr 2024 | 1.105,43 | 2,71 | 0,25% | 1.100,96 | 1.105,88 | 1.092,78 | 0 |
02 Abr 2024 | 1.102,72 | -10,20 | -0,92% | 1.112,85 | 1.119,03 | 1.099,86 | 0 |
01 Abr 2024 | 1.112,93 | 0,00 | 0,00% | 1.112,93 | 1.112,93 | 1.112,93 | 0 |
28 Mar 2024 | 1.112,93 | 2,68 | 0,24% | 1.114,05 | 1.117,57 | 1.107,30 | 0 |