Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas SDVY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 33,3425 | 0,35 | 1,07% | 32,9879 | 33,5064 | 32,9879 | 0 |
| 27 Jun 2024 | 32,9895 | -0,17 | -0,51% | 33,0094 | 33,0318 | 32,8507 | 0 |
| 26 Jun 2024 | 33,1602 | -0,15 | -0,46% | 33,3114 | 33,3114 | 33,0266 | 0 |
| 25 Jun 2024 | 33,312 | -0,37 | -1,11% | 33,684 | 33,684 | 33,1815 | 0 |
| 24 Jun 2024 | 33,6845 | 0,37 | 1,10% | 33,3153 | 33,8553 | 33,3153 | 0 |
| 21 Jun 2024 | 33,3166 | -0,03 | -0,08% | 33,343 | 33,343 | 33,0034 | 0 |
| 20 Jun 2024 | 33,3446 | 0,00 | -0,01% | 33,3479 | 33,5348 | 33,2819 | 0 |
| 18 Jun 2024 | 33,3484 | 0,14 | 0,44% | 33,2027 | 33,4311 | 33,1808 | 0 |
| 17 Jun 2024 | 33,2038 | 0,43 | 1,31% | 32,7737 | 33,2092 | 32,7076 | 0 |
| 14 Jun 2024 | 32,7742 | -0,57 | -1,70% | 33,3404 | 33,3404 | 32,6655 | 0 |
| 13 Jun 2024 | 33,342 | -0,24 | -0,73% | 33,5854 | 33,5854 | 33,0934 | 0 |
| 12 Jun 2024 | 33,586 | 0,52 | 1,56% | 33,0702 | 34,0341 | 33,0702 | 0 |
| 11 Jun 2024 | 33,0708 | -0,26 | -0,78% | 33,3311 | 33,3311 | 32,8742 | 0 |
| 10 Jun 2024 | 33,3316 | 0,11 | 0,32% | 33,2242 | 33,3605 | 32,9873 | 0 |
| 07 Jun 2024 | 33,2248 | -0,17 | -0,50% | 33,3909 | 33,3958 | 33,0824 | 0 |
| 06 Jun 2024 | 33,3926 | -0,16 | -0,47% | 33,5482 | 33,6064 | 33,2869 | 0 |
| 05 Jun 2024 | 33,5487 | 0,25 | 0,74% | 33,302 | 33,578 | 33,1982 | 0 |
| 04 Jun 2024 | 33,3026 | -0,59 | -1,74% | 33,8922 | 33,8922 | 33,2679 | 0 |
| 03 Jun 2024 | 33,8927 | -0,44 | -1,29% | 34,3353 | 34,5247 | 33,6945 | 0 |
| 31 Mai 2024 | 34,3359 | 0,33 | 0,98% | 34,0007 | 34,3437 | 33,8838 | 0 |
| 30 Mai 2024 | 34,003 | 0,39 | 1,16% | 33,6124 | 34,0299 | 33,6124 | 0 |
| 29 Mai 2024 | 33,6129 | -0,42 | -1,22% | 34,0277 | 34,0277 | 33,557 | 0 |
| 28 Mai 2024 | 34,0282 | -0,22 | -0,63% | 34,2441 | 134.217.727,00 | 0,05 | 0 |
| 24 Mai 2024 | 34,2446 | 0,33 | 0,96% | 33,9156 | 34,2451 | 33,9156 | 0 |
| 23 Mai 2024 | 33,9178 | -0,36 | -1,05% | 34,278 | 34,4025 | 33,7943 | 0 |
| 22 Mai 2024 | 34,2786 | -0,37 | -1,08% | 34,6526 | 34,6526 | 34,147 | 0 |
| 21 Mai 2024 | 34,6531 | 0,02 | 0,05% | 34,6369 | 34,6878 | 34,5423 | 0 |
| 20 Mai 2024 | 34,6375 | -0,07 | -0,22% | 34,7116 | 34,8401 | 34,6257 | 0 |
| 17 Mai 2024 | 34,7122 | 0,08 | 0,24% | 34,6268 | 34,7438 | 34,6268 | 0 |
| 16 Mai 2024 | 34,6285 | -0,24 | -0,68% | 34,8713 | 34,9018 | 34,6283 | 0 |
| 15 Mai 2024 | 34,8671 | 0,26 | 0,76% | 34,5983 | 34,9233 | 34,5983 | 0 |
| 14 Mai 2024 | 34,6035 | 0,25 | 0,74% | 34,3483 | 34,6223 | 34,3483 | 0 |
| 13 Mai 2024 | 34,3488 | -0,07 | -0,21% | 34,4214 | 34,6559 | 34,3451 | 0 |
| 10 Mai 2024 | 34,422 | -0,05 | -0,15% | 34,4706 | 34,5961 | 34,3485 | 0 |
| 09 Mai 2024 | 34,4723 | 0,34 | 0,99% | 34,134 | 34,4894 | 34,134 | 0 |
| 08 Mai 2024 | 34,1345 | 0,03 | 0,09% | 34,1045 | 34,1478 | 33,8731 | 0 |
| 07 Mai 2024 | 34,1051 | -0,01 | -0,03% | 34,1164 | 34,3526 | 34,1051 | 0 |
| 06 Mai 2024 | 34,1169 | 0,39 | 1,17% | 33,7224 | 34,2101 | 33,7224 | 0 |
| 03 Mai 2024 | 33,7229 | 0,35 | 1,04% | 33,3731 | 33,9897 | 33,3731 | 0 |
| 02 Mai 2024 | 33,3748 | 0,52 | 1,59% | 32,8507 | 33,3928 | 32,8507 | 0 |
| 01 Mai 2024 | 32,8513 | 0,10 | 0,29% | 32,755 | 33,357 | 32,7129 | 0 |
| 30 Abr 2024 | 32,7555 | -0,73 | -2,17% | 33,4812 | 33,4812 | 32,7521 | 0 |
| 29 Abr 2024 | 33,4817 | 0,16 | 0,49% | 33,3169 | 33,5229 | 33,3169 | 0 |
| 26 Abr 2024 | 33,3174 | 0,04 | 0,13% | 33,2733 | 33,5085 | 33,2228 | 0 |
| 25 Abr 2024 | 33,2749 | -0,22 | -0,65% | 33,4911 | 33,4911 | 32,8583 | 0 |
| 24 Abr 2024 | 33,4916 | 0,06 | 0,18% | 33,4305 | 33,5865 | 33,286 | 0 |
| 23 Abr 2024 | 33,431 | 0,51 | 1,55% | 32,9204 | 33,498 | 32,8915 | 0 |
| 22 Abr 2024 | 32,921 | 0,33 | 1,01% | 32,5922 | 33,1251 | 32,5601 | 0 |
| 19 Abr 2024 | 32,5928 | 0,28 | 0,85% | 32,3157 | 32,6684 | 32,2557 | 0 |
| 18 Abr 2024 | 32,3173 | -0,02 | -0,07% | 32,3382 | 32,7289 | 32,2304 | 0 |
| 17 Abr 2024 | 32,3387 | -0,22 | -0,69% | 32,563 | 32,824 | 32,2989 | 0 |
| 16 Abr 2024 | 32,5636 | -0,20 | -0,60% | 32,7582 | 32,7582 | 32,289 | 0 |
| 15 Abr 2024 | 32,7587 | -0,31 | -0,95% | 33,0721 | 33,4691 | 32,634 | 0 |
| 12 Abr 2024 | 33,0726 | -0,45 | -1,33% | 33,5174 | 33,5174 | 32,966 | 0 |
| 11 Abr 2024 | 33,519 | 0,05 | 0,14% | 33,4721 | 33,6134 | 33,2579 | 0 |
| 10 Abr 2024 | 33,4726 | -0,80 | -2,35% | 34,2766 | 34,2766 | 33,3329 | 0 |
| 09 Abr 2024 | 34,2771 | 0,01 | 0,04% | 34,2627 | 34,4565 | 34,008 | 0 |
| 08 Abr 2024 | 34,2632 | 0,06 | 0,17% | 34,2041 | 34,4173 | 34,2041 | 0 |
| 05 Abr 2024 | 34,2047 | 0,24 | 0,72% | 33,959 | 34,3058 | 33,959 | 0 |
| 04 Abr 2024 | 33,9607 | -0,37 | -1,09% | 34,3336 | 34,6926 | 33,8958 | 0 |
| 03 Abr 2024 | 34,3341 | 0,21 | 0,60% | 34,1279 | 34,4039 | 34,0776 | 0 |
| 02 Abr 2024 | 34,1285 | -0,42 | -1,20% | 34,5436 | 34,5436 | 33,9525 | 0 |
| 01 Abr 2024 | 34,5447 | -0,28 | -0,80% | 34,8244 | 34,8456 | 34,5172 | 0 |
