Cotações Históricas SX151020PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 5.102,37 | -72,70 | -1,40% | 5.102,37 | 5.102,37 | 5.102,37 | 0 |
25 Set 2024 | 5.175,07 | 24,32 | 0,47% | 5.175,07 | 5.175,07 | 5.175,07 | 0 |
24 Set 2024 | 5.150,75 | 9,65 | 0,19% | 5.150,75 | 5.150,75 | 5.150,75 | 0 |
23 Set 2024 | 5.141,09 | 21,77 | 0,43% | 5.141,09 | 5.141,09 | 5.141,09 | 0 |
20 Set 2024 | 5.119,32 | 68,88 | 1,36% | 5.119,32 | 5.119,32 | 5.119,32 | 0 |
19 Set 2024 | 5.050,45 | -25,59 | -0,50% | 5.050,45 | 5.050,45 | 5.050,45 | 0 |
18 Set 2024 | 5.076,04 | 9,37 | 0,18% | 5.076,04 | 5.076,04 | 5.076,04 | 0 |
17 Set 2024 | 5.066,67 | 5,21 | 0,10% | 5.066,67 | 5.066,67 | 5.066,67 | 0 |
16 Set 2024 | 5.061,46 | 39,17 | 0,78% | 5.061,46 | 5.061,46 | 5.061,46 | 0 |
13 Set 2024 | 5.022,29 | -0,75 | -0,01% | 5.022,29 | 5.022,29 | 5.022,29 | 0 |
12 Set 2024 | 5.023,04 | -61,16 | -1,20% | 5.023,04 | 5.023,04 | 5.023,04 | 0 |
11 Set 2024 | 5.084,20 | -15,19 | -0,30% | 5.084,20 | 5.084,20 | 5.084,20 | 0 |
10 Set 2024 | 5.099,39 | -7,73 | -0,15% | 5.099,39 | 5.099,39 | 5.099,39 | 0 |
09 Set 2024 | 5.107,12 | 54,67 | 1,08% | 5.107,12 | 5.107,12 | 5.107,12 | 0 |
06 Set 2024 | 5.052,46 | -11,75 | -0,23% | 5.052,46 | 5.052,46 | 5.052,46 | 0 |
05 Set 2024 | 5.064,20 | 63,13 | 1,26% | 5.064,20 | 5.064,20 | 5.064,20 | 0 |
04 Set 2024 | 5.001,07 | 11,75 | 0,24% | 5.001,07 | 5.001,07 | 5.001,07 | 0 |
03 Set 2024 | 4.989,32 | 103,68 | 2,12% | 4.989,32 | 4.989,32 | 4.989,32 | 0 |
30 Ago 2024 | 4.885,64 | 46,69 | 0,96% | 4.885,64 | 4.885,64 | 4.885,64 | 0 |
29 Ago 2024 | 4.838,95 | -5,68 | -0,12% | 4.838,95 | 4.838,95 | 4.838,95 | 0 |
28 Ago 2024 | 4.844,63 | -0,83 | -0,02% | 4.844,63 | 4.844,63 | 4.844,63 | 0 |
27 Ago 2024 | 4.845,47 | 17,01 | 0,35% | 4.845,47 | 4.845,47 | 4.845,47 | 0 |
26 Ago 2024 | 4.828,46 | 20,79 | 0,43% | 4.828,46 | 4.828,46 | 4.828,46 | 0 |
23 Ago 2024 | 4.807,67 | 50,52 | 1,06% | 4.807,67 | 4.807,67 | 4.807,67 | 0 |
22 Ago 2024 | 4.757,15 | 38,63 | 0,82% | 4.757,15 | 4.757,15 | 4.757,15 | 0 |
21 Ago 2024 | 4.718,52 | -3,68 | -0,08% | 4.718,52 | 4.718,52 | 4.718,52 | 0 |
20 Ago 2024 | 4.722,20 | -47,36 | -0,99% | 4.722,20 | 4.722,20 | 4.722,20 | 0 |
19 Ago 2024 | 4.769,56 | -25,98 | -0,54% | 4.769,56 | 4.769,56 | 4.769,56 | 0 |
16 Ago 2024 | 4.795,54 | 35,97 | 0,76% | 4.795,54 | 4.795,54 | 4.795,54 | 0 |
15 Ago 2024 | 4.759,57 | -25,58 | -0,53% | 4.759,57 | 4.759,57 | 4.759,57 | 0 |
14 Ago 2024 | 4.785,14 | 26,56 | 0,56% | 4.785,14 | 4.785,14 | 4.785,14 | 0 |
13 Ago 2024 | 4.758,59 | 21,25 | 0,45% | 4.758,59 | 4.758,59 | 4.758,59 | 0 |
12 Ago 2024 | 4.737,33 | 8,77 | 0,19% | 4.737,33 | 4.737,33 | 4.737,33 | 0 |
09 Ago 2024 | 4.728,56 | -10,43 | -0,22% | 4.728,56 | 4.728,56 | 4.728,56 | 0 |
08 Ago 2024 | 4.738,99 | 32,35 | 0,69% | 4.738,99 | 4.738,99 | 4.738,99 | 0 |
07 Ago 2024 | 4.706,64 | 29,98 | 0,64% | 4.706,64 | 4.706,64 | 4.706,64 | 0 |
06 Ago 2024 | 4.676,66 | 15,57 | 0,33% | 4.676,66 | 4.676,66 | 4.676,66 | 0 |
05 Ago 2024 | 4.661,09 | -169,96 | -3,52% | 4.661,09 | 4.661,09 | 4.661,09 | 0 |
02 Ago 2024 | 4.831,05 | 90,55 | 1,91% | 4.831,05 | 4.831,05 | 4.831,05 | 0 |
01 Ago 2024 | 4.740,50 | -15,65 | -0,33% | 4.740,50 | 4.740,50 | 4.740,50 | 0 |
31 Jul 2024 | 4.756,16 | -104,10 | -2,14% | 4.756,16 | 4.756,16 | 4.756,16 | 0 |
30 Jul 2024 | 4.860,25 | 35,58 | 0,74% | 4.860,25 | 4.860,25 | 4.860,25 | 0 |
29 Jul 2024 | 4.824,67 | 14,00 | 0,29% | 4.824,67 | 4.824,67 | 4.824,67 | 0 |
26 Jul 2024 | 4.810,67 | 2,56 | 0,05% | 4.810,67 | 4.810,67 | 4.810,67 | 0 |
25 Jul 2024 | 4.808,11 | 79,40 | 1,68% | 4.808,11 | 4.808,11 | 4.808,11 | 0 |
24 Jul 2024 | 4.728,71 | 7,60 | 0,16% | 4.728,71 | 4.728,71 | 4.728,71 | 0 |
23 Jul 2024 | 4.721,11 | 26,42 | 0,56% | 4.721,11 | 4.721,11 | 4.721,11 | 0 |
22 Jul 2024 | 4.694,69 | 36,08 | 0,77% | 4.694,69 | 4.694,69 | 4.694,69 | 0 |
19 Jul 2024 | 4.658,61 | -1,96 | -0,04% | 4.658,61 | 4.658,61 | 4.658,61 | 0 |
18 Jul 2024 | 4.660,57 | 186,78 | 4,17% | 4.660,57 | 4.660,57 | 4.660,57 | 0 |
17 Jul 2024 | 4.473,79 | -19,39 | -0,43% | 4.473,79 | 4.473,79 | 4.473,79 | 0 |
16 Jul 2024 | 4.493,19 | 28,14 | 0,63% | 4.493,19 | 4.493,19 | 4.493,19 | 0 |
15 Jul 2024 | 4.465,04 | 29,61 | 0,67% | 4.465,04 | 4.465,04 | 4.465,04 | 0 |
12 Jul 2024 | 4.435,43 | 20,08 | 0,45% | 4.435,43 | 4.435,43 | 4.435,43 | 0 |
11 Jul 2024 | 4.415,35 | 20,63 | 0,47% | 4.415,35 | 4.415,35 | 4.415,35 | 0 |
10 Jul 2024 | 4.394,72 | 8,36 | 0,19% | 4.394,72 | 4.394,72 | 4.394,72 | 0 |
09 Jul 2024 | 4.386,36 | -20,58 | -0,47% | 4.386,36 | 4.386,36 | 4.386,36 | 0 |
08 Jul 2024 | 4.406,94 | -23,01 | -0,52% | 4.406,94 | 4.406,94 | 4.406,94 | 0 |
05 Jul 2024 | 4.429,95 | -11,06 | -0,25% | 4.429,95 | 4.429,95 | 4.429,95 | 0 |
03 Jul 2024 | 4.441,01 | -21,27 | -0,48% | 4.441,01 | 4.441,01 | 4.441,01 | 0 |
02 Jul 2024 | 4.462,28 | -51,42 | -1,14% | 4.462,28 | 4.462,28 | 4.462,28 | 0 |
01 Jul 2024 | 4.513,71 | 43,22 | 0,97% | 4.513,71 | 4.513,71 | 4.513,71 | 0 |