Cotações Históricas SX101010GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Set 2024 | 5.552,82 | -48,00 | -0,86% | 5.552,82 | 5.552,82 | 5.552,82 | 0 |
20 Set 2024 | 5.600,82 | -52,47 | -0,93% | 5.600,82 | 5.600,82 | 5.600,82 | 0 |
19 Set 2024 | 5.653,29 | 205,69 | 3,78% | 5.653,29 | 5.653,29 | 5.653,29 | 0 |
18 Set 2024 | 5.447,60 | -22,76 | -0,42% | 5.447,60 | 5.447,60 | 5.447,60 | 0 |
17 Set 2024 | 5.470,37 | 49,53 | 0,91% | 5.470,37 | 5.470,37 | 5.470,37 | 0 |
16 Set 2024 | 5.420,84 | -58,80 | -1,07% | 5.420,84 | 5.420,84 | 5.420,84 | 0 |
13 Set 2024 | 5.479,65 | 48,40 | 0,89% | 5.479,65 | 5.479,65 | 5.479,65 | 0 |
12 Set 2024 | 5.431,24 | 64,80 | 1,21% | 5.431,24 | 5.431,24 | 5.431,24 | 0 |
11 Set 2024 | 5.366,44 | -62,90 | -1,16% | 5.366,44 | 5.366,44 | 5.366,44 | 0 |
10 Set 2024 | 5.429,35 | -11,18 | -0,21% | 5.429,35 | 5.429,35 | 5.429,35 | 0 |
09 Set 2024 | 5.440,52 | 113,02 | 2,12% | 5.440,52 | 5.440,52 | 5.440,52 | 0 |
06 Set 2024 | 5.327,51 | -63,63 | -1,18% | 5.327,51 | 5.327,51 | 5.327,51 | 0 |
05 Set 2024 | 5.391,14 | -52,43 | -0,96% | 5.391,14 | 5.391,14 | 5.391,14 | 0 |
04 Set 2024 | 5.443,57 | -68,83 | -1,25% | 5.443,57 | 5.443,57 | 5.443,57 | 0 |
03 Set 2024 | 5.512,39 | -115,03 | -2,04% | 5.512,39 | 5.512,39 | 5.512,39 | 0 |
30 Ago 2024 | 5.627,43 | -4,22 | -0,08% | 5.627,43 | 5.627,43 | 5.627,43 | 0 |
29 Ago 2024 | 5.631,65 | 87,48 | 1,58% | 5.631,65 | 5.631,65 | 5.631,65 | 0 |
28 Ago 2024 | 5.544,17 | -11,71 | -0,21% | 5.544,17 | 5.544,17 | 5.544,17 | 0 |
27 Ago 2024 | 5.555,89 | 5,83 | 0,11% | 5.555,89 | 5.555,89 | 5.555,89 | 0 |
26 Ago 2024 | 5.550,06 | 19,24 | 0,35% | 5.550,06 | 5.550,06 | 5.550,06 | 0 |
23 Ago 2024 | 5.530,82 | 23,52 | 0,43% | 5.530,82 | 5.530,82 | 5.530,82 | 0 |
22 Ago 2024 | 5.507,30 | -24,43 | -0,44% | 5.507,30 | 5.507,30 | 5.507,30 | 0 |
21 Ago 2024 | 5.531,72 | -28,99 | -0,52% | 5.531,72 | 5.531,72 | 5.531,72 | 0 |
20 Ago 2024 | 5.560,72 | -10,44 | -0,19% | 5.560,72 | 5.560,72 | 5.560,72 | 0 |
19 Ago 2024 | 5.571,16 | 88,27 | 1,61% | 5.571,16 | 5.571,16 | 5.571,16 | 0 |
16 Ago 2024 | 5.482,89 | -11,01 | -0,20% | 5.482,89 | 5.482,89 | 5.482,89 | 0 |
15 Ago 2024 | 5.493,90 | 84,24 | 1,56% | 5.493,90 | 5.493,90 | 5.493,90 | 0 |
14 Ago 2024 | 5.409,66 | 72,56 | 1,36% | 5.409,66 | 5.409,66 | 5.409,66 | 0 |
13 Ago 2024 | 5.337,10 | -96,01 | -1,77% | 5.337,10 | 5.337,10 | 5.337,10 | 0 |
12 Ago 2024 | 5.433,12 | -13,05 | -0,24% | 5.433,12 | 5.433,12 | 5.433,12 | 0 |
09 Ago 2024 | 5.446,17 | 18,19 | 0,34% | 5.446,17 | 5.446,17 | 5.446,17 | 0 |
08 Ago 2024 | 5.427,98 | -3,68 | -0,07% | 5.427,98 | 5.427,98 | 5.427,98 | 0 |
07 Ago 2024 | 5.431,65 | 61,65 | 1,15% | 5.431,65 | 5.431,65 | 5.431,65 | 0 |
06 Ago 2024 | 5.370,00 | 69,39 | 1,31% | 5.370,00 | 5.370,00 | 5.370,00 | 0 |
05 Ago 2024 | 5.300,61 | -178,49 | -3,26% | 5.300,61 | 5.300,61 | 5.300,61 | 0 |
02 Ago 2024 | 5.479,10 | -193,76 | -3,42% | 5.479,10 | 5.479,10 | 5.479,10 | 0 |
01 Ago 2024 | 5.672,86 | -149,97 | -2,58% | 5.672,86 | 5.672,86 | 5.672,86 | 0 |
31 Jul 2024 | 5.822,84 | 43,89 | 0,76% | 5.822,84 | 5.822,84 | 5.822,84 | 0 |
30 Jul 2024 | 5.778,94 | 70,49 | 1,23% | 5.778,94 | 5.778,94 | 5.778,94 | 0 |
29 Jul 2024 | 5.708,45 | -39,22 | -0,68% | 5.708,45 | 5.708,45 | 5.708,45 | 0 |
26 Jul 2024 | 5.747,67 | -106,94 | -1,83% | 5.747,67 | 5.747,67 | 5.747,67 | 0 |
25 Jul 2024 | 5.854,61 | -104,14 | -1,75% | 5.854,61 | 5.854,61 | 5.854,61 | 0 |
24 Jul 2024 | 5.958,75 | -97,21 | -1,61% | 5.958,75 | 5.958,75 | 5.958,75 | 0 |
23 Jul 2024 | 6.055,95 | -20,95 | -0,34% | 6.055,95 | 6.055,95 | 6.055,95 | 0 |
22 Jul 2024 | 6.076,90 | 70,20 | 1,17% | 6.076,90 | 6.076,90 | 6.076,90 | 0 |
19 Jul 2024 | 6.006,70 | -7,13 | -0,12% | 6.006,70 | 6.006,70 | 6.006,70 | 0 |
18 Jul 2024 | 6.013,82 | -43,80 | -0,72% | 6.013,82 | 6.013,82 | 6.013,82 | 0 |
17 Jul 2024 | 6.057,63 | -69,10 | -1,13% | 6.057,63 | 6.057,63 | 6.057,63 | 0 |
16 Jul 2024 | 6.126,73 | 38,58 | 0,63% | 6.126,73 | 6.126,73 | 6.126,73 | 0 |
15 Jul 2024 | 6.088,14 | -151,95 | -2,44% | 6.088,14 | 6.088,14 | 6.088,14 | 0 |
12 Jul 2024 | 6.240,10 | 79,65 | 1,29% | 6.240,10 | 6.240,10 | 6.240,10 | 0 |
11 Jul 2024 | 6.160,45 | 95,24 | 1,57% | 6.160,45 | 6.160,45 | 6.160,45 | 0 |
10 Jul 2024 | 6.065,20 | -4,16 | -0,07% | 6.065,20 | 6.065,20 | 6.065,20 | 0 |
09 Jul 2024 | 6.069,36 | -163,68 | -2,63% | 6.069,36 | 6.069,36 | 6.069,36 | 0 |
08 Jul 2024 | 6.233,04 | -0,98 | -0,02% | 6.233,04 | 6.233,04 | 6.233,04 | 0 |
05 Jul 2024 | 6.234,02 | 22,09 | 0,36% | 6.234,02 | 6.234,02 | 6.234,02 | 0 |
03 Jul 2024 | 6.211,93 | 3,53 | 0,06% | 6.211,93 | 6.211,93 | 6.211,93 | 0 |
02 Jul 2024 | 6.208,39 | 4,11 | 0,07% | 6.208,39 | 6.208,39 | 6.208,39 | 0 |
01 Jul 2024 | 6.204,28 | 44,77 | 0,73% | 6.204,28 | 6.204,28 | 6.204,28 | 0 |
28 Jun 2024 | 6.159,51 | 71,25 | 1,17% | 6.159,51 | 6.159,51 | 6.159,51 | 0 |
27 Jun 2024 | 6.088,26 | -8,83 | -0,14% | 6.088,26 | 6.088,26 | 6.088,26 | 0 |
26 Jun 2024 | 6.097,08 | 67,38 | 1,12% | 6.097,08 | 6.097,08 | 6.097,08 | 0 |