Cotações Históricas SOX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 5.477,15 | 4,89 | 0,09% | 5.472,00 | 5.481,64 | 5.371,11 | 0 |
28 Jun 2024 | 5.472,26 | 51,17 | 0,94% | 5.454,37 | 5.583,13 | 5.431,27 | 0 |
27 Jun 2024 | 5.421,09 | -31,23 | -0,57% | 5.435,33 | 5.477,51 | 5.389,27 | 0 |
26 Jun 2024 | 5.452,32 | -15,34 | -0,28% | 5.469,65 | 5.499,41 | 5.389,48 | 0 |
25 Jun 2024 | 5.467,66 | 96,14 | 1,79% | 5.413,05 | 5.470,27 | 5.361,81 | 0 |
24 Jun 2024 | 5.371,52 | -167,02 | -3,02% | 5.485,18 | 5.519,40 | 5.369,56 | 0 |
21 Jun 2024 | 5.538,54 | -71,48 | -1,27% | 5.538,15 | 5.613,47 | 5.482,45 | 0 |
20 Jun 2024 | 5.610,01 | -155,11 | -2,69% | 5.787,95 | 5.789,63 | 5.577,56 | 0 |
18 Jun 2024 | 5.765,12 | 77,03 | 1,35% | 5.705,49 | 5.792,86 | 5.695,98 | 0 |
17 Jun 2024 | 5.688,10 | 89,79 | 1,60% | 5.639,96 | 5.699,21 | 5.571,42 | 0 |
14 Jun 2024 | 5.598,31 | -4,11 | -0,07% | 5.558,64 | 5.613,32 | 5.540,94 | 0 |
13 Jun 2024 | 5.602,42 | 81,55 | 1,48% | 5.590,58 | 5.624,01 | 5.527,23 | 0 |
12 Jun 2024 | 5.520,87 | 155,49 | 2,90% | 5.456,16 | 5.543,58 | 5.452,85 | 0 |
11 Jun 2024 | 5.365,38 | 2,98 | 0,06% | 5.343,30 | 5.374,21 | 5.287,05 | 0 |
10 Jun 2024 | 5.362,40 | 75,16 | 1,42% | 5.243,72 | 5.379,49 | 5.238,84 | 0 |
07 Jun 2024 | 5.287,24 | -14,44 | -0,27% | 5.288,15 | 5.322,12 | 5.254,90 | 0 |
06 Jun 2024 | 5.301,68 | -45,76 | -0,86% | 5.343,98 | 5.353,48 | 5.260,56 | 0 |
05 Jun 2024 | 5.347,44 | 231,18 | 4,52% | 5.208,08 | 5.348,91 | 5.193,73 | 0 |
04 Jun 2024 | 5.116,26 | -36,25 | -0,70% | 5.144,54 | 5.148,95 | 5.074,38 | 0 |
03 Jun 2024 | 5.152,51 | 29,16 | 0,57% | 5.215,09 | 5.215,09 | 5.059,91 | 0 |
31 Mai 2024 | 5.123,36 | -49,90 | -0,96% | 5.180,55 | 5.204,46 | 4.988,05 | 0 |
30 Mai 2024 | 5.173,26 | -46,07 | -0,88% | 5.208,80 | 5.228,18 | 5.145,87 | 0 |
29 Mai 2024 | 5.219,32 | -98,55 | -1,85% | 5.234,39 | 5.249,69 | 5.206,93 | 0 |
28 Mai 2024 | 5.317,87 | 96,95 | 1,86% | 5.286,01 | 5.343,68 | 5.235,89 | 0 |
24 Mai 2024 | 5.220,91 | 94,93 | 1,85% | 5.167,00 | 5.232,32 | 5.149,31 | 0 |
23 Mai 2024 | 5.125,98 | -0,83 | -0,02% | 5.243,70 | 5.255,64 | 5.081,99 | 0 |
22 Mai 2024 | 5.126,81 | 52,42 | 1,03% | 5.114,98 | 5.140,82 | 5.074,37 | 0 |
21 Mai 2024 | 5.074,40 | -15,96 | -0,31% | 5.031,00 | 5.080,91 | 5.020,59 | 0 |
20 Mai 2024 | 5.090,35 | 107,33 | 2,15% | 5.002,05 | 5.119,16 | 4.999,41 | 0 |
17 Mai 2024 | 4.983,02 | -34,52 | -0,69% | 5.048,93 | 5.056,04 | 4.947,17 | 0 |
16 Mai 2024 | 5.017,54 | -27,54 | -0,55% | 5.045,02 | 5.084,57 | 5.017,29 | 0 |
15 Mai 2024 | 5.045,08 | 141,15 | 2,88% | 4.946,21 | 5.046,27 | 4.930,69 | 0 |
14 Mai 2024 | 4.903,93 | 80,85 | 1,68% | 4.817,39 | 4.908,52 | 4.811,82 | 0 |
13 Mai 2024 | 4.823,09 | 15,06 | 0,31% | 4.828,59 | 4.846,81 | 4.811,00 | 0 |
10 Mai 2024 | 4.808,03 | 48,26 | 1,01% | 4.814,87 | 4.857,84 | 4.787,76 | 0 |
09 Mai 2024 | 4.759,77 | -30,61 | -0,64% | 4.786,50 | 4.789,44 | 4.737,49 | 0 |
08 Mai 2024 | 4.790,38 | 5,50 | 0,12% | 4.741,72 | 4.794,34 | 4.737,28 | 0 |
07 Mai 2024 | 4.784,88 | -35,57 | -0,74% | 4.825,69 | 4.840,60 | 4.783,85 | 0 |
06 Mai 2024 | 4.820,45 | 104,26 | 2,21% | 4.749,89 | 4.820,46 | 4.739,35 | 0 |
03 Mai 2024 | 4.716,19 | 110,84 | 2,41% | 4.695,99 | 4.740,45 | 4.675,69 | 0 |
02 Mai 2024 | 4.605,35 | 97,67 | 2,17% | 4.586,58 | 4.620,68 | 4.498,49 | 0 |
01 Mai 2024 | 4.507,68 | -165,62 | -3,54% | 4.588,43 | 4.659,98 | 4.482,12 | 0 |
30 Abr 2024 | 4.673,30 | -92,49 | -1,94% | 4.756,74 | 4.803,05 | 4.671,78 | 0 |
29 Abr 2024 | 4.765,79 | 30,51 | 0,64% | 4.735,37 | 4.772,08 | 4.690,82 | 0 |
26 Abr 2024 | 4.735,29 | 120,25 | 2,61% | 4.619,82 | 4.756,91 | 4.616,42 | 0 |
25 Abr 2024 | 4.615,04 | 88,84 | 1,96% | 4.515,86 | 4.645,56 | 4.492,94 | 0 |
24 Abr 2024 | 4.526,20 | 47,40 | 1,06% | 4.608,05 | 4.616,89 | 4.490,53 | 0 |
23 Abr 2024 | 4.478,80 | 96,88 | 2,21% | 4.415,62 | 4.500,34 | 4.407,18 | 0 |
22 Abr 2024 | 4.381,92 | 75,05 | 1,74% | 4.351,22 | 4.411,59 | 4.299,72 | 0 |
19 Abr 2024 | 4.306,87 | -184,84 | -4,12% | 4.444,91 | 4.480,07 | 4.288,00 | 0 |
18 Abr 2024 | 4.491,71 | -75,60 | -1,66% | 4.541,48 | 4.567,63 | 4.474,87 | 0 |
17 Abr 2024 | 4.567,31 | -153,22 | -3,25% | 4.725,76 | 4.733,41 | 4.561,56 | 0 |
16 Abr 2024 | 4.720,53 | 41,43 | 0,89% | 4.682,82 | 4.744,23 | 4.670,38 | 0 |
15 Abr 2024 | 4.679,10 | -65,95 | -1,39% | 4.804,24 | 4.827,89 | 4.658,94 | 0 |
12 Abr 2024 | 4.745,05 | -161,32 | -3,29% | 4.810,66 | 4.819,79 | 4.735,49 | 0 |
11 Abr 2024 | 4.906,37 | 116,02 | 2,42% | 4.816,11 | 4.911,54 | 4.784,39 | 0 |
10 Abr 2024 | 4.790,35 | -80,46 | -1,65% | 4.789,93 | 4.847,52 | 4.761,11 | 0 |
09 Abr 2024 | 4.870,81 | 45,42 | 0,94% | 4.869,39 | 4.890,92 | 4.785,62 | 0 |
08 Abr 2024 | 4.825,39 | 6,26 | 0,13% | 4.848,67 | 4.868,86 | 4.808,77 | 0 |
05 Abr 2024 | 4.819,13 | 63,06 | 1,33% | 4.784,19 | 4.847,51 | 4.751,01 | 0 |
04 Abr 2024 | 4.756,07 | -147,43 | -3,01% | 4.973,34 | 4.984,91 | 4.750,99 | 0 |
03 Abr 2024 | 4.903,50 | 16,56 | 0,34% | 4.838,08 | 4.938,32 | 4.831,53 | 0 |