Cotações Históricas SX3030PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.219,53 | 0,40 | 0,03% | 1.220,80 | 1.233,83 | 1.214,83 | 0 |
25 Jun 2024 | 1.219,14 | -19,09 | -1,54% | 1.249,69 | 1.254,49 | 1.216,60 | 0 |
24 Jun 2024 | 1.238,23 | -6,93 | -0,56% | 1.235,70 | 1.248,53 | 1.224,60 | 0 |
21 Jun 2024 | 1.245,16 | 0,00 | 0,00% | 1.245,16 | 1.245,16 | 1.245,16 | 0 |
20 Jun 2024 | 1.245,16 | 16,67 | 1,36% | 1.241,76 | 1.247,63 | 1.237,59 | 0 |
18 Jun 2024 | 1.228,49 | -8,90 | -0,72% | 1.232,66 | 1.235,16 | 1.218,39 | 0 |
17 Jun 2024 | 1.237,39 | 20,99 | 1,73% | 1.213,36 | 1.237,96 | 1.213,36 | 0 |
14 Jun 2024 | 1.216,40 | -10,07 | -0,82% | 1.227,90 | 1.227,90 | 1.215,26 | 0 |
13 Jun 2024 | 1.226,46 | -10,26 | -0,83% | 1.240,13 | 1.240,39 | 1.225,93 | 0 |
12 Jun 2024 | 1.236,73 | 12,23 | 1,00% | 1.235,40 | 1.239,26 | 1.225,33 | 0 |
11 Jun 2024 | 1.224,50 | -25,40 | -2,03% | 1.251,26 | 1.251,29 | 1.223,93 | 0 |
10 Jun 2024 | 1.249,89 | -4,81 | -0,38% | 1.253,13 | 1.263,99 | 1.242,66 | 0 |
07 Jun 2024 | 1.254,70 | -2,86 | -0,23% | 1.264,46 | 1.265,02 | 1.243,36 | 0 |
06 Jun 2024 | 1.257,56 | 0,00 | 0,00% | 1.257,56 | 1.257,56 | 1.257,56 | 0 |
05 Jun 2024 | 1.257,56 | 15,06 | 1,21% | 1.248,90 | 1.260,33 | 1.241,96 | 0 |
04 Jun 2024 | 1.242,50 | 7,53 | 0,61% | 1.244,09 | 1.246,10 | 1.233,26 | 0 |
03 Jun 2024 | 1.234,97 | -15,06 | -1,21% | 1.253,43 | 1.257,33 | 1.231,56 | 0 |
31 Mai 2024 | 1.250,03 | -4,90 | -0,39% | 1.257,93 | 1.257,93 | 1.226,45 | 0 |
30 Mai 2024 | 1.254,93 | -21,09 | -1,65% | 1.278,07 | 1.278,07 | 1.251,23 | 0 |
29 Mai 2024 | 1.276,01 | 24,36 | 1,95% | 1.252,02 | 1.282,65 | 1.245,94 | 0 |
28 Mai 2024 | 1.251,65 | 6,28 | 0,50% | 1.256,92 | 1.257,81 | 1.246,83 | 0 |
24 Mai 2024 | 1.245,37 | 8,23 | 0,67% | 1.238,64 | 1.247,80 | 1.232,56 | 0 |
23 Mai 2024 | 1.237,14 | 0,38 | 0,03% | 1.240,31 | 1.247,28 | 1.215,16 | 0 |
22 Mai 2024 | 1.236,76 | 13,56 | 1,11% | 1.227,64 | 1.241,85 | 1.219,74 | 0 |
21 Mai 2024 | 1.223,20 | 18,60 | 1,54% | 1.214,47 | 1.223,20 | 1.203,57 | 0 |
20 Mai 2024 | 1.204,60 | 14,69 | 1,23% | 1.187,24 | 1.210,58 | 1.183,83 | 0 |
17 Mai 2024 | 1.189,91 | 19,17 | 1,64% | 1.178,50 | 1.191,96 | 1.175,55 | 0 |
16 Mai 2024 | 1.170,74 | -9,60 | -0,81% | 1.183,14 | 1.185,47 | 1.170,74 | 0 |
15 Mai 2024 | 1.180,33 | 6,36 | 0,54% | 1.175,10 | 1.183,79 | 1.172,71 | 0 |
14 Mai 2024 | 1.173,98 | -6,73 | -0,57% | 1.173,84 | 1.178,28 | 1.167,34 | 0 |
13 Mai 2024 | 1.180,71 | 16,82 | 1,45% | 1.175,14 | 1.185,66 | 1.173,84 | 0 |
10 Mai 2024 | 1.163,89 | 40,10 | 3,57% | 1.136,78 | 1.171,88 | 1.136,78 | 0 |
09 Mai 2024 | 1.123,79 | 0,00 | 0,00% | 1.123,79 | 1.123,79 | 1.123,79 | 0 |
08 Mai 2024 | 1.123,79 | 8,87 | 0,80% | 1.122,86 | 1.126,83 | 1.122,72 | 0 |
07 Mai 2024 | 1.114,92 | -8,45 | -0,75% | 1.120,67 | 1.121,46 | 1.112,02 | 0 |
06 Mai 2024 | 1.123,37 | 8,65 | 0,78% | 1.112,39 | 1.123,75 | 1.105,94 | 0 |
03 Mai 2024 | 1.114,72 | 1,95 | 0,18% | 1.121,14 | 1.121,65 | 1.105,25 | 0 |
02 Mai 2024 | 1.112,77 | 13,90 | 1,26% | 1.097,43 | 1.114,31 | 1.092,43 | 0 |
01 Mai 2024 | 1.098,87 | 0,00 | 0,00% | 1.098,87 | 1.098,87 | 1.098,87 | 0 |
30 Abr 2024 | 1.098,87 | -11,26 | -1,01% | 1.098,70 | 1.101,68 | 1.092,39 | 0 |
29 Abr 2024 | 1.110,13 | 1,11 | 0,10% | 1.094,78 | 1.113,43 | 1.094,78 | 0 |
26 Abr 2024 | 1.109,02 | -44,31 | -3,84% | 1.093,86 | 1.113,67 | 1.081,94 | 0 |
25 Abr 2024 | 1.153,32 | 8,97 | 0,78% | 1.155,22 | 1.161,51 | 1.142,81 | 0 |
24 Abr 2024 | 1.144,35 | 0,23 | 0,02% | 1.153,71 | 1.157,01 | 1.144,35 | 0 |
23 Abr 2024 | 1.144,11 | 5,27 | 0,46% | 1.143,86 | 1.148,70 | 1.136,40 | 0 |
22 Abr 2024 | 1.138,85 | 5,46 | 0,48% | 1.141,83 | 1.149,17 | 1.131,68 | 0 |
19 Abr 2024 | 1.133,39 | 11,92 | 1,06% | 1.120,49 | 1.133,39 | 1.119,57 | 0 |
18 Abr 2024 | 1.121,47 | 8,72 | 0,78% | 1.119,70 | 1.127,46 | 1.115,54 | 0 |
17 Abr 2024 | 1.112,75 | -15,86 | -1,41% | 1.143,41 | 1.145,37 | 1.106,87 | 0 |
16 Abr 2024 | 1.128,61 | 5,69 | 0,51% | 1.112,54 | 1.130,70 | 1.112,54 | 0 |
15 Abr 2024 | 1.122,92 | -4,22 | -0,37% | 1.126,65 | 1.131,36 | 1.122,00 | 0 |
12 Abr 2024 | 1.127,14 | 7,89 | 0,70% | 1.120,89 | 1.129,96 | 1.120,40 | 0 |
11 Abr 2024 | 1.119,25 | -0,66 | -0,06% | 1.120,83 | 1.123,84 | 1.112,58 | 0 |
10 Abr 2024 | 1.119,91 | 18,27 | 1,66% | 1.101,64 | 1.127,44 | 1.098,89 | 0 |
09 Abr 2024 | 1.101,64 | -2,81 | -0,25% | 1.104,52 | 1.115,29 | 1.101,64 | 0 |
08 Abr 2024 | 1.104,46 | -0,32 | -0,03% | 1.109,79 | 1.126,78 | 1.103,54 | 0 |
05 Abr 2024 | 1.104,78 | 9,74 | 0,89% | 1.096,21 | 1.106,67 | 1.094,44 | 0 |
04 Abr 2024 | 1.095,03 | 11,53 | 1,06% | 1.083,01 | 1.100,79 | 1.082,52 | 0 |
03 Abr 2024 | 1.083,50 | 3,30 | 0,31% | 1.081,79 | 1.097,38 | 1.075,19 | 0 |
02 Abr 2024 | 1.080,20 | -2,75 | -0,25% | 1.085,40 | 1.100,75 | 1.074,33 | 0 |
01 Abr 2024 | 1.082,95 | 0,00 | 0,00% | 1.082,95 | 1.082,95 | 1.082,95 | 0 |