Cotações Históricas SLVO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 82,6413 | 0,18 | 0,22% | 82,0324 | 82,7326 | 82,0324 | 0 |
15 Mai 2024 | 82,4601 | 1,64 | 2,03% | 81,8207 | 82,6427 | 80,9834 | 0 |
14 Mai 2024 | 80,8174 | 0,47 | 0,59% | 80,9239 | 81,1371 | 80,3759 | 0 |
13 Mai 2024 | 80,3468 | 0,08 | 0,10% | 80,4476 | 80,6397 | 80,094 | 0 |
10 Mai 2024 | 80,269 | -0,14 | -0,17% | 80,6874 | 80,8125 | 79,9611 | 0 |
09 Mai 2024 | 80,408 | 2,16 | 2,76% | 79,1953 | 80,4694 | 79,1953 | 0 |
08 Mai 2024 | 78,2495 | 0,10 | 0,13% | 78,0263 | 78,7263 | 77,9163 | 0 |
07 Mai 2024 | 78,15 | -0,35 | -0,45% | 78,4252 | 78,624 | 78,0276 | 0 |
06 Mai 2024 | 78,503 | 2,44 | 3,21% | 78,289 | 78,6712 | 77,8608 | 0 |
03 Mai 2024 | 76,0605 | -0,34 | -0,44% | 75,9688 | 76,244 | 75,0207 | 0 |
02 Mai 2024 | 76,3983 | 0,27 | 0,36% | 75,1138 | 76,6736 | 75,1138 | 0 |
01 Mai 2024 | 76,1244 | 0,64 | 0,85% | 75,8492 | 77,1949 | 75,6045 | 0 |
30 Abr 2024 | 75,4835 | -2,17 | -2,80% | 75,8199 | 76,401 | 75,4223 | 0 |
29 Abr 2024 | 77,6564 | -0,13 | -0,16% | 77,7788 | 78,2834 | 77,2894 | 0 |
26 Abr 2024 | 77,7829 | -0,28 | -0,35% | 78,4405 | 78,5017 | 77,3853 | 0 |
25 Abr 2024 | 78,0596 | 0,46 | 0,59% | 77,4478 | 78,3961 | 77,4172 | 0 |
24 Abr 2024 | 77,6022 | -0,18 | -0,24% | 77,5104 | 77,9233 | 77,2963 | 0 |
23 Abr 2024 | 77,7871 | 0,12 | 0,16% | 76,9918 | 77,94 | 76,9612 | 0 |
22 Abr 2024 | 77,6661 | -2,67 | -3,32% | 77,5437 | 78,2167 | 77,299 | 0 |
19 Abr 2024 | 80,3317 | -0,08 | -0,10% | 79,934 | 80,5458 | 79,7657 | 0 |
18 Abr 2024 | 80,4117 | 0,15 | 0,19% | 80,8247 | 80,9623 | 80,1517 | 0 |
17 Abr 2024 | 80,2601 | 0,34 | 0,42% | 80,7037 | 81,0708 | 79,9542 | 0 |
16 Abr 2024 | 79,925 | -0,87 | -1,08% | 80,338 | 80,3686 | 79,405 | 0 |
15 Abr 2024 | 80,7984 | 1,14 | 1,43% | 80,7705 | 80,8982 | 80,0676 | 0 |
12 Abr 2024 | 79,6576 | -0,55 | -0,69% | 81,2736 | 81,2736 | 79,4927 | 0 |
11 Abr 2024 | 80,208 | 0,57 | 0,72% | 80,4061 | 80,4061 | 79,6716 | 0 |
10 Abr 2024 | 79,6347 | -0,15 | -0,18% | 78,605 | 80,0232 | 78,605 | 0 |
09 Abr 2024 | 79,7805 | 0,21 | 0,26% | 80,7597 | 80,7597 | 79,5355 | 0 |
08 Abr 2024 | 79,57 | 0,18 | 0,22% | 80,4137 | 80,4137 | 79,3052 | 0 |
05 Abr 2024 | 79,3922 | 0,61 | 0,78% | 78,7469 | 79,508 | 78,7469 | 0 |
04 Abr 2024 | 78,7814 | -0,10 | -0,13% | 79,2613 | 79,2613 | 78,6656 | 0 |
03 Abr 2024 | 78,8821 | 1,26 | 1,62% | 79,0476 | 79,0476 | 78,2699 | 0 |
02 Abr 2024 | 77,626 | 1,93 | 2,56% | 76,749 | 77,7418 | 76,6167 | 0 |
01 Abr 2024 | 75,6914 | 0,39 | 0,52% | 76,7504 | 76,7504 | 75,0296 | 0 |
28 Mar 2024 | 75,2997 | 0,50 | 0,66% | 74,6874 | 75,5313 | 74,5385 | 0 |
27 Mar 2024 | 74,8046 | 0,50 | 0,67% | 74,3081 | 74,9369 | 74,3081 | 0 |
26 Mar 2024 | 74,3094 | -0,70 | -0,93% | 75,1038 | 75,1038 | 74,2102 | 0 |
25 Mar 2024 | 75,0058 | 0,13 | 0,17% | 75,0058 | 75,403 | 74,9231 | 0 |
22 Mar 2024 | 74,8774 | -0,17 | -0,22% | 75,0264 | 75,5063 | 74,7947 | 0 |
21 Mar 2024 | 75,0443 | -1,42 | -1,86% | 75,971 | 76,1365 | 74,6636 | 0 |
20 Mar 2024 | 76,4689 | 1,16 | 1,54% | 75,0787 | 76,7668 | 75,0787 | 0 |
19 Mar 2024 | 75,3117 | -0,70 | -0,92% | 75,1131 | 75,4276 | 74,8152 | 0 |
18 Mar 2024 | 76,0073 | -0,19 | -0,24% | 76,5204 | 76,5204 | 75,8418 | 0 |
15 Mar 2024 | 76,1934 | 0,66 | 0,87% | 76,2762 | 76,69 | 76,0941 | 0 |
14 Mar 2024 | 75,5327 | 0,00 | 0,00% | 75,8968 | 75,9796 | 75,2347 | 0 |
13 Mar 2024 | 75,534 | 1,72 | 2,33% | 74,4085 | 75,7326 | 74,276 | 0 |
12 Mar 2024 | 73,8139 | -0,50 | -0,67% | 74,0125 | 74,0787 | 73,4166 | 0 |
11 Mar 2024 | 74,3118 | 0,29 | 0,39% | 74,3038 | 74,54 | 74,125 | 0 |
08 Mar 2024 | 74,0257 | 0,06 | 0,08% | 74,0211 | 74,4742 | 73,815 | 0 |
07 Mar 2024 | 73,9687 | 0,27 | 0,36% | 73,8336 | 74,3058 | 73,7836 | 0 |
06 Mar 2024 | 73,7007 | 0,79 | 1,09% | 73,3528 | 73,9554 | 73,3426 | 0 |
05 Mar 2024 | 72,9061 | -0,22 | -0,30% | 73,3269 | 73,5127 | 72,8371 | 0 |
04 Mar 2024 | 73,1255 | 1,55 | 2,17% | 72,2134 | 73,2606 | 72,1121 | 0 |
01 Mar 2024 | 71,5754 | 1,28 | 1,82% | 70,393 | 71,8795 | 70,0383 | 0 |
29 Fev 2024 | 70,2929 | 0,57 | 0,82% | 70,2929 | 70,4618 | 69,9213 | 0 |
28 Fev 2024 | 69,7198 | 0,00 | 0,00% | 69,5847 | 69,7198 | 69,3989 | 0 |
27 Fev 2024 | 69,7211 | -0,14 | -0,20% | 70,1603 | 70,1941 | 69,6028 | 0 |
26 Fev 2024 | 69,8574 | -0,95 | -1,34% | 69,5196 | 69,9926 | 69,5196 | 0 |
23 Fev 2024 | 70,8072 | 0,37 | 0,53% | 70,4018 | 71,0606 | 70,0808 | 0 |
22 Fev 2024 | 70,4368 | -0,34 | -0,48% | 70,6733 | 70,8085 | 70,3692 | 0 |
21 Fev 2024 | 70,776 | -0,24 | -0,33% | 71,0801 | 71,0801 | 70,3705 | 0 |
20 Fev 2024 | 71,0137 | -1,09 | -1,51% | 70,9124 | 71,2841 | 70,8617 | 0 |