Cotações Históricas SX303020GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 1.346,27 | 0,00 | 0,00% | 1.346,27 | 1.346,27 | 1.346,27 | 0 |
20 Jun 2024 | 1.346,27 | 18,02 | 1,36% | 1.346,27 | 1.346,27 | 1.346,27 | 0 |
18 Jun 2024 | 1.328,25 | -9,62 | -0,72% | 1.328,25 | 1.328,25 | 1.328,25 | 0 |
17 Jun 2024 | 1.337,87 | 22,70 | 1,73% | 1.337,87 | 1.337,87 | 1.337,87 | 0 |
14 Jun 2024 | 1.315,17 | -10,88 | -0,82% | 1.315,17 | 1.315,17 | 1.315,17 | 0 |
13 Jun 2024 | 1.326,06 | -11,10 | -0,83% | 1.326,06 | 1.326,06 | 1.326,06 | 0 |
12 Jun 2024 | 1.337,15 | 13,22 | 1,00% | 1.337,15 | 1.337,15 | 1.337,15 | 0 |
11 Jun 2024 | 1.323,93 | -27,46 | -2,03% | 1.323,93 | 1.323,93 | 1.323,93 | 0 |
10 Jun 2024 | 1.351,39 | -5,20 | -0,38% | 1.351,39 | 1.351,39 | 1.351,39 | 0 |
07 Jun 2024 | 1.356,59 | -3,09 | -0,23% | 1.356,59 | 1.356,59 | 1.356,59 | 0 |
06 Jun 2024 | 1.359,68 | 0,00 | 0,00% | 1.359,68 | 1.359,68 | 1.359,68 | 0 |
05 Jun 2024 | 1.359,68 | 16,29 | 1,21% | 1.359,68 | 1.359,68 | 1.359,68 | 0 |
04 Jun 2024 | 1.343,39 | 8,14 | 0,61% | 1.343,39 | 1.343,39 | 1.343,39 | 0 |
03 Jun 2024 | 1.335,25 | -16,29 | -1,21% | 1.335,25 | 1.335,25 | 1.335,25 | 0 |
31 Mai 2024 | 1.351,54 | -5,29 | -0,39% | 1.351,54 | 1.351,54 | 1.351,54 | 0 |
30 Mai 2024 | 1.356,83 | -22,80 | -1,65% | 1.356,83 | 1.356,83 | 1.356,83 | 0 |
29 Mai 2024 | 1.379,63 | 26,34 | 1,95% | 1.379,63 | 1.379,63 | 1.379,63 | 0 |
28 Mai 2024 | 1.353,29 | 6,79 | 0,50% | 1.353,29 | 1.353,29 | 1.353,29 | 0 |
24 Mai 2024 | 1.346,50 | 8,90 | 0,67% | 1.346,50 | 1.346,50 | 1.346,50 | 0 |
23 Mai 2024 | 1.337,60 | 0,41 | 0,03% | 1.337,60 | 1.337,60 | 1.337,60 | 0 |
22 Mai 2024 | 1.337,19 | 14,67 | 1,11% | 1.337,19 | 1.337,19 | 1.337,19 | 0 |
21 Mai 2024 | 1.322,53 | 20,11 | 1,54% | 1.322,53 | 1.322,53 | 1.322,53 | 0 |
20 Mai 2024 | 1.302,42 | 15,88 | 1,23% | 1.302,42 | 1.302,42 | 1.302,42 | 0 |
17 Mai 2024 | 1.286,53 | 20,73 | 1,64% | 1.286,53 | 1.286,53 | 1.286,53 | 0 |
16 Mai 2024 | 1.265,81 | -10,37 | -0,81% | 1.265,81 | 1.265,81 | 1.265,81 | 0 |
15 Mai 2024 | 1.276,18 | 6,87 | 0,54% | 1.276,18 | 1.276,18 | 1.276,18 | 0 |
14 Mai 2024 | 1.269,31 | -7,28 | -0,57% | 1.269,31 | 1.269,31 | 1.269,31 | 0 |
13 Mai 2024 | 1.276,59 | 18,19 | 1,45% | 1.276,59 | 1.276,59 | 1.276,59 | 0 |
10 Mai 2024 | 1.258,40 | 43,36 | 3,57% | 1.258,40 | 1.258,40 | 1.258,40 | 0 |
09 Mai 2024 | 1.215,04 | 0,00 | 0,00% | 1.215,04 | 1.215,04 | 1.215,04 | 0 |
08 Mai 2024 | 1.215,04 | 9,58 | 0,80% | 1.215,04 | 1.215,04 | 1.215,04 | 0 |
07 Mai 2024 | 1.205,46 | -9,14 | -0,75% | 1.205,46 | 1.205,46 | 1.205,46 | 0 |
06 Mai 2024 | 1.214,59 | 9,35 | 0,78% | 1.214,59 | 1.214,59 | 1.214,59 | 0 |
03 Mai 2024 | 1.205,24 | 2,11 | 0,18% | 1.205,24 | 1.205,24 | 1.205,24 | 0 |
02 Mai 2024 | 1.203,13 | 15,03 | 1,26% | 1.203,13 | 1.203,13 | 1.203,13 | 0 |
01 Mai 2024 | 1.188,10 | 0,00 | 0,00% | 1.188,10 | 1.188,10 | 1.188,10 | 0 |
30 Abr 2024 | 1.188,10 | -12,17 | -1,01% | 1.188,10 | 1.188,10 | 1.188,10 | 0 |
29 Abr 2024 | 1.200,27 | 1,20 | 0,10% | 1.200,27 | 1.200,27 | 1.200,27 | 0 |
26 Abr 2024 | 1.199,07 | 18,05 | 1,53% | 1.199,07 | 1.199,07 | 1.199,07 | 0 |
25 Abr 2024 | 1.181,03 | 9,19 | 0,78% | 1.181,03 | 1.181,03 | 1.181,03 | 0 |
24 Abr 2024 | 1.171,83 | 0,24 | 0,02% | 1.171,83 | 1.171,83 | 1.171,83 | 0 |
23 Abr 2024 | 1.171,60 | 5,39 | 0,46% | 1.171,60 | 1.171,60 | 1.171,60 | 0 |
22 Abr 2024 | 1.166,20 | 5,59 | 0,48% | 1.166,20 | 1.166,20 | 1.166,20 | 0 |
19 Abr 2024 | 1.160,61 | 12,20 | 1,06% | 1.160,61 | 1.160,61 | 1.160,61 | 0 |
18 Abr 2024 | 1.148,41 | 8,93 | 0,78% | 1.148,41 | 1.148,41 | 1.148,41 | 0 |
17 Abr 2024 | 1.139,48 | -16,24 | -1,41% | 1.139,48 | 1.139,48 | 1.139,48 | 0 |
16 Abr 2024 | 1.155,72 | 5,83 | 0,51% | 1.155,72 | 1.155,72 | 1.155,72 | 0 |
15 Abr 2024 | 1.149,89 | -4,32 | -0,37% | 1.149,89 | 1.149,89 | 1.149,89 | 0 |
12 Abr 2024 | 1.154,21 | 8,08 | 0,70% | 1.154,21 | 1.154,21 | 1.154,21 | 0 |
11 Abr 2024 | 1.146,14 | -0,68 | -0,06% | 1.146,14 | 1.146,14 | 1.146,14 | 0 |
10 Abr 2024 | 1.146,81 | 18,71 | 1,66% | 1.146,81 | 1.146,81 | 1.146,81 | 0 |
09 Abr 2024 | 1.128,10 | -2,88 | -0,25% | 1.128,10 | 1.128,10 | 1.128,10 | 0 |
08 Abr 2024 | 1.130,99 | -0,33 | -0,03% | 1.130,99 | 1.130,99 | 1.130,99 | 0 |
05 Abr 2024 | 1.131,31 | 9,98 | 0,89% | 1.131,31 | 1.131,31 | 1.131,31 | 0 |
04 Abr 2024 | 1.121,33 | 11,81 | 1,06% | 1.121,33 | 1.121,33 | 1.121,33 | 0 |
03 Abr 2024 | 1.109,53 | 3,38 | 0,31% | 1.109,53 | 1.109,53 | 1.109,53 | 0 |
02 Abr 2024 | 1.106,14 | -2,82 | -0,25% | 1.106,14 | 1.106,14 | 1.106,14 | 0 |
01 Abr 2024 | 1.108,96 | 0,00 | 0,00% | 1.108,96 | 1.108,96 | 1.108,96 | 0 |
28 Mar 2024 | 1.108,96 | -2,99 | -0,27% | 1.108,96 | 1.108,96 | 1.108,96 | 0 |
27 Mar 2024 | 1.111,95 | 0,15 | 0,01% | 1.111,95 | 1.111,95 | 1.111,95 | 0 |
26 Mar 2024 | 1.111,80 | 5,25 | 0,47% | 1.111,80 | 1.111,80 | 1.111,80 | 0 |
25 Mar 2024 | 1.106,55 | 6,86 | 0,62% | 1.106,55 | 1.106,55 | 1.106,55 | 0 |