Cotações Históricas SX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 4.814,32 | 31,58 | 0,66% | 4.814,32 | 4.814,32 | 4.814,32 | 0 |
09 Mai 2024 | 4.782,74 | 41,89 | 0,88% | 4.782,74 | 4.782,74 | 4.782,74 | 0 |
08 Mai 2024 | 4.740,85 | -88,42 | -1,83% | 4.740,85 | 4.740,85 | 4.740,85 | 0 |
07 Mai 2024 | 4.829,28 | 72,66 | 1,53% | 4.829,28 | 4.829,28 | 4.829,28 | 0 |
06 Mai 2024 | 4.756,62 | 57,16 | 1,22% | 4.756,62 | 4.756,62 | 4.756,62 | 0 |
03 Mai 2024 | 4.699,46 | 116,00 | 2,53% | 4.699,46 | 4.699,46 | 4.699,46 | 0 |
02 Mai 2024 | 4.583,47 | 0,10 | 0,00% | 4.583,47 | 4.583,47 | 4.583,47 | 0 |
01 Mai 2024 | 4.583,37 | -167,85 | -3,53% | 4.583,37 | 4.583,37 | 4.583,37 | 0 |
30 Abr 2024 | 4.751,22 | 23,46 | 0,50% | 4.751,22 | 4.751,22 | 4.751,22 | 0 |
29 Abr 2024 | 4.727,76 | 109,12 | 2,36% | 4.727,76 | 4.727,76 | 4.727,76 | 0 |
26 Abr 2024 | 4.618,65 | 91,91 | 2,03% | 4.618,65 | 4.618,65 | 4.618,65 | 0 |
25 Abr 2024 | 4.526,74 | -71,60 | -1,56% | 4.526,74 | 4.526,74 | 4.526,74 | 0 |
24 Abr 2024 | 4.598,34 | 187,48 | 4,25% | 4.598,34 | 4.598,34 | 4.598,34 | 0 |
23 Abr 2024 | 4.410,85 | 58,03 | 1,33% | 4.410,85 | 4.410,85 | 4.410,85 | 0 |
22 Abr 2024 | 4.352,83 | -106,36 | -2,39% | 4.352,83 | 4.352,83 | 4.352,83 | 0 |
19 Abr 2024 | 4.459,18 | -81,79 | -1,80% | 4.459,18 | 4.459,18 | 4.459,18 | 0 |
18 Abr 2024 | 4.540,98 | -181,91 | -3,85% | 4.540,98 | 4.540,98 | 4.540,98 | 0 |
17 Abr 2024 | 4.722,89 | 38,28 | 0,82% | 4.722,89 | 4.722,89 | 4.722,89 | 0 |
16 Abr 2024 | 4.684,61 | -130,72 | -2,71% | 4.684,61 | 4.684,61 | 4.684,61 | 0 |
15 Abr 2024 | 4.815,33 | 8,67 | 0,18% | 4.815,33 | 4.815,33 | 4.815,33 | 0 |
12 Abr 2024 | 4.806,66 | -13,18 | -0,27% | 4.806,66 | 4.806,66 | 4.806,66 | 0 |
11 Abr 2024 | 4.819,84 | 31,21 | 0,65% | 4.819,84 | 4.819,84 | 4.819,84 | 0 |
10 Abr 2024 | 4.788,63 | -87,63 | -1,80% | 4.788,63 | 4.788,63 | 4.788,63 | 0 |
09 Abr 2024 | 4.876,26 | 27,40 | 0,57% | 4.876,26 | 4.876,26 | 4.876,26 | 0 |
08 Abr 2024 | 4.848,86 | 66,68 | 1,39% | 4.848,86 | 4.848,86 | 4.848,86 | 0 |
05 Abr 2024 | 4.782,18 | -188,77 | -3,80% | 4.782,18 | 4.782,18 | 4.782,18 | 0 |
04 Abr 2024 | 4.970,95 | 136,22 | 2,82% | 4.970,95 | 4.970,95 | 4.970,95 | 0 |
03 Abr 2024 | 4.834,73 | -47,07 | -0,96% | 4.834,73 | 4.834,73 | 4.834,73 | 0 |
02 Abr 2024 | 4.881,80 | -30,63 | -0,62% | 4.881,80 | 4.881,80 | 4.881,80 | 0 |
01 Abr 2024 | 4.912,43 | 15,61 | 0,32% | 4.912,43 | 4.912,43 | 4.912,43 | 0 |
28 Mar 2024 | 4.896,82 | -7,18 | -0,15% | 4.896,82 | 4.896,82 | 4.896,82 | 0 |
27 Mar 2024 | 4.904,01 | -21,65 | -0,44% | 4.904,01 | 4.904,01 | 4.904,01 | 0 |
26 Mar 2024 | 4.925,66 | 88,61 | 1,83% | 4.925,66 | 4.925,66 | 4.925,66 | 0 |
25 Mar 2024 | 4.837,05 | -34,42 | -0,71% | 4.837,05 | 4.837,05 | 4.837,05 | 0 |
22 Mar 2024 | 4.871,47 | -78,58 | -1,59% | 4.871,47 | 4.871,47 | 4.871,47 | 0 |
21 Mar 2024 | 4.950,05 | 223,68 | 4,73% | 4.950,05 | 4.950,05 | 4.950,05 | 0 |
20 Mar 2024 | 4.726,37 | 41,67 | 0,89% | 4.726,37 | 4.726,37 | 4.726,37 | 0 |
19 Mar 2024 | 4.684,70 | -151,45 | -3,13% | 4.684,70 | 4.684,70 | 4.684,70 | 0 |
18 Mar 2024 | 4.836,15 | 114,54 | 2,43% | 4.836,15 | 4.836,15 | 4.836,15 | 0 |
15 Mar 2024 | 4.721,60 | -139,63 | -2,87% | 4.721,60 | 4.721,60 | 4.721,60 | 0 |
14 Mar 2024 | 4.861,23 | -71,47 | -1,45% | 4.861,23 | 4.861,23 | 4.861,23 | 0 |
13 Mar 2024 | 4.932,71 | -16,92 | -0,34% | 4.932,71 | 4.932,71 | 4.932,71 | 0 |
12 Mar 2024 | 4.949,63 | 54,82 | 1,12% | 4.949,63 | 4.949,63 | 4.949,63 | 0 |
11 Mar 2024 | 4.894,82 | -285,42 | -5,51% | 4.894,82 | 4.894,82 | 4.894,82 | 0 |
08 Mar 2024 | 5.180,24 | 118,75 | 2,35% | 5.180,24 | 5.180,24 | 5.180,24 | 0 |
07 Mar 2024 | 5.061,49 | 77,98 | 1,56% | 5.061,49 | 5.061,49 | 5.061,49 | 0 |
06 Mar 2024 | 4.983,51 | 60,32 | 1,23% | 4.983,51 | 4.983,51 | 4.983,51 | 0 |
05 Mar 2024 | 4.923,19 | -62,69 | -1,26% | 4.923,19 | 4.923,19 | 4.923,19 | 0 |
04 Mar 2024 | 4.985,89 | 201,60 | 4,21% | 4.985,89 | 4.985,89 | 4.985,89 | 0 |
01 Mar 2024 | 4.784,29 | 125,31 | 2,69% | 4.784,29 | 4.784,29 | 4.784,29 | 0 |
29 Fev 2024 | 4.658,98 | 54,86 | 1,19% | 4.658,98 | 4.658,98 | 4.658,98 | 0 |
28 Fev 2024 | 4.604,12 | -79,70 | -1,70% | 4.604,12 | 4.604,12 | 4.604,12 | 0 |
27 Fev 2024 | 4.683,81 | 20,19 | 0,43% | 4.683,81 | 4.683,81 | 4.683,81 | 0 |
26 Fev 2024 | 4.663,63 | -27,45 | -0,59% | 4.663,63 | 4.663,63 | 4.663,63 | 0 |
23 Fev 2024 | 4.691,08 | 63,90 | 1,38% | 4.691,08 | 4.691,08 | 4.691,08 | 0 |
22 Fev 2024 | 4.627,17 | 214,86 | 4,87% | 4.627,17 | 4.627,17 | 4.627,17 | 0 |
21 Fev 2024 | 4.412,32 | -83,69 | -1,86% | 4.412,32 | 4.412,32 | 4.412,32 | 0 |
20 Fev 2024 | 4.496,00 | -93,92 | -2,05% | 4.496,00 | 4.496,00 | 4.496,00 | 0 |
16 Fev 2024 | 4.589,92 | -5,78 | -0,13% | 4.589,92 | 4.589,92 | 4.589,92 | 0 |
15 Fev 2024 | 4.595,71 | 70,10 | 1,55% | 4.595,71 | 4.595,71 | 4.595,71 | 0 |
14 Fev 2024 | 4.525,61 | 98,50 | 2,22% | 4.525,61 | 4.525,61 | 4.525,61 | 0 |
13 Fev 2024 | 4.427,11 | -141,56 | -3,10% | 4.427,11 | 4.427,11 | 4.427,11 | 0 |
12 Fev 2024 | 4.568,67 | 66,27 | 1,47% | 4.568,67 | 4.568,67 | 4.568,67 | 0 |