Cotações Históricas SRVRSCNR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Jun 2024 | 1.318,79 | 3,85 | 0,29% | 1.315,44 | 1.334,42 | 1.314,85 | 0 |
21 Jun 2024 | 1.314,95 | 2,77 | 0,21% | 1.311,55 | 1.316,26 | 1.304,14 | 0 |
20 Jun 2024 | 1.312,18 | -3,47 | -0,26% | 1.311,09 | 1.316,89 | 1.307,29 | 0 |
18 Jun 2024 | 1.315,65 | 5,77 | 0,44% | 1.310,29 | 1.320,63 | 1.309,24 | 0 |
17 Jun 2024 | 1.309,88 | -17,30 | -1,30% | 1.326,53 | 1.327,27 | 1.308,95 | 0 |
14 Jun 2024 | 1.327,18 | -4,89 | -0,37% | 1.333,61 | 1.334,41 | 1.319,54 | 0 |
13 Jun 2024 | 1.332,07 | 0,42 | 0,03% | 1.333,54 | 1.341,32 | 1.327,56 | 0 |
12 Jun 2024 | 1.331,65 | 8,55 | 0,65% | 1.322,80 | 1.355,19 | 1.321,98 | 0 |
11 Jun 2024 | 1.323,10 | -4,82 | -0,36% | 1.327,62 | 1.329,34 | 1.321,37 | 0 |
10 Jun 2024 | 1.327,93 | 0,81 | 0,06% | 1.325,73 | 1.332,27 | 1.317,37 | 0 |
07 Jun 2024 | 1.327,11 | -19,25 | -1,43% | 1.347,11 | 1.347,41 | 1.318,01 | 0 |
06 Jun 2024 | 1.346,36 | 4,42 | 0,33% | 1.343,70 | 1.347,62 | 1.337,09 | 0 |
05 Jun 2024 | 1.341,95 | -3,99 | -0,30% | 1.348,04 | 1.348,98 | 1.340,07 | 0 |
04 Jun 2024 | 1.345,93 | 5,47 | 0,41% | 1.338,89 | 1.348,44 | 1.334,59 | 0 |
03 Jun 2024 | 1.340,46 | 0,10 | 0,01% | 1.341,31 | 1.353,29 | 1.338,23 | 0 |
31 Mai 2024 | 1.340,37 | 15,77 | 1,19% | 1.325,77 | 1.342,62 | 1.325,56 | 0 |
30 Mai 2024 | 1.324,60 | 23,04 | 1,77% | 1.301,60 | 1.326,20 | 1.300,58 | 0 |
29 Mai 2024 | 1.301,56 | -10,77 | -0,82% | 1.309,90 | 1.311,13 | 1.298,71 | 0 |
28 Mai 2024 | 1.312,33 | -0,05 | 0,00% | 1.314,18 | 1.323,22 | 1.310,45 | 0 |
24 Mai 2024 | 1.312,39 | -3,12 | -0,24% | 1.312,22 | 1.317,74 | 1.310,51 | 0 |
23 Mai 2024 | 1.315,51 | -18,04 | -1,35% | 1.336,51 | 1.336,59 | 1.314,56 | 0 |
22 Mai 2024 | 1.333,55 | -17,53 | -1,30% | 1.350,59 | 1.350,60 | 1.328,51 | 0 |
21 Mai 2024 | 1.351,08 | -0,23 | -0,02% | 1.352,16 | 1.352,70 | 1.342,61 | 0 |
20 Mai 2024 | 1.351,31 | -10,94 | -0,80% | 1.361,67 | 1.362,23 | 1.350,57 | 0 |
17 Mai 2024 | 1.362,24 | -3,69 | -0,27% | 1.365,17 | 1.369,87 | 1.359,95 | 0 |
16 Mai 2024 | 1.365,94 | 8,11 | 0,60% | 1.363,86 | 1.371,68 | 1.362,03 | 0 |
15 Mai 2024 | 1.357,83 | 24,42 | 1,83% | 1.333,54 | 1.362,41 | 1.333,38 | 0 |
14 Mai 2024 | 1.333,41 | 7,71 | 0,58% | 1.326,79 | 1.337,47 | 1.325,68 | 0 |
13 Mai 2024 | 1.325,69 | 1,58 | 0,12% | 1.321,86 | 1.331,89 | 1.317,74 | 0 |
10 Mai 2024 | 1.324,12 | -9,92 | -0,74% | 1.334,58 | 1.335,68 | 1.318,88 | 0 |
09 Mai 2024 | 1.334,03 | 40,32 | 3,12% | 1.295,15 | 1.336,49 | 1.294,14 | 0 |
08 Mai 2024 | 1.293,72 | -5,41 | -0,42% | 1.299,89 | 1.300,82 | 1.284,06 | 0 |
07 Mai 2024 | 1.299,12 | 12,45 | 0,97% | 1.286,27 | 1.304,16 | 1.285,77 | 0 |
06 Mai 2024 | 1.286,67 | -7,53 | -0,58% | 1.297,53 | 1.304,19 | 1.281,51 | 0 |
03 Mai 2024 | 1.294,20 | -2,76 | -0,21% | 1.300,69 | 1.324,10 | 1.291,95 | 0 |
02 Mai 2024 | 1.296,96 | 14,37 | 1,12% | 1.285,38 | 1.301,55 | 1.277,64 | 0 |
01 Mai 2024 | 1.282,59 | 0,58 | 0,05% | 1.278,58 | 1.301,58 | 1.269,88 | 0 |
30 Abr 2024 | 1.282,01 | -24,29 | -1,86% | 1.305,47 | 1.305,99 | 1.281,16 | 0 |
29 Abr 2024 | 1.306,30 | 16,87 | 1,31% | 1.292,92 | 1.306,68 | 1.291,75 | 0 |
26 Abr 2024 | 1.289,43 | 1,03 | 0,08% | 1.287,69 | 1.303,06 | 1.287,06 | 0 |
25 Abr 2024 | 1.288,39 | -9,80 | -0,76% | 1.299,91 | 1.300,19 | 1.278,01 | 0 |
24 Abr 2024 | 1.298,20 | -2,22 | -0,17% | 1.300,51 | 1.305,08 | 1.291,04 | 0 |
23 Abr 2024 | 1.300,41 | 18,18 | 1,42% | 1.284,96 | 1.303,88 | 1.284,89 | 0 |
22 Abr 2024 | 1.282,23 | 7,52 | 0,59% | 1.276,63 | 1.284,56 | 1.273,63 | 0 |
19 Abr 2024 | 1.274,71 | 5,31 | 0,42% | 1.267,37 | 1.276,96 | 1.266,61 | 0 |
18 Abr 2024 | 1.269,40 | 6,27 | 0,50% | 1.265,97 | 1.275,58 | 1.264,95 | 0 |
17 Abr 2024 | 1.263,13 | -4,22 | -0,33% | 1.267,68 | 1.275,95 | 1.262,81 | 0 |
16 Abr 2024 | 1.267,35 | -20,84 | -1,62% | 1.283,24 | 1.284,45 | 1.262,30 | 0 |
15 Abr 2024 | 1.288,19 | -21,26 | -1,62% | 1.304,97 | 1.312,51 | 1.280,75 | 0 |
12 Abr 2024 | 1.309,45 | -12,36 | -0,94% | 1.323,60 | 1.324,50 | 1.304,92 | 0 |
11 Abr 2024 | 1.321,81 | -0,77 | -0,06% | 1.323,29 | 1.330,92 | 1.314,74 | 0 |
10 Abr 2024 | 1.322,58 | -47,72 | -3,48% | 1.369,98 | 1.372,84 | 1.314,54 | 0 |
09 Abr 2024 | 1.370,30 | 22,32 | 1,66% | 1.347,44 | 1.370,75 | 1.347,31 | 0 |
08 Abr 2024 | 1.347,98 | -0,38 | -0,03% | 1.348,96 | 1.353,11 | 1.342,32 | 0 |
05 Abr 2024 | 1.348,36 | -6,10 | -0,45% | 1.352,18 | 1.355,92 | 1.341,52 | 0 |
04 Abr 2024 | 1.354,46 | -6,28 | -0,46% | 1.362,98 | 1.377,06 | 1.351,11 | 0 |
03 Abr 2024 | 1.360,73 | -1,75 | -0,13% | 1.359,53 | 1.362,61 | 1.351,54 | 0 |
02 Abr 2024 | 1.362,48 | -16,89 | -1,22% | 1.376,17 | 1.377,22 | 1.358,61 | 0 |
01 Abr 2024 | 1.379,38 | -20,81 | -1,49% | 1.400,39 | 1.400,51 | 1.377,82 | 0 |
28 Mar 2024 | 1.400,19 | 4,46 | 0,32% | 1.397,21 | 1.403,50 | 1.395,24 | 0 |
27 Mar 2024 | 1.395,73 | 26,94 | 1,97% | 1.368,85 | 1.396,11 | 1.367,30 | 0 |