Cotações Históricas SX4010GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.079,22 | 10,32 | 0,50% | 2.073,77 | 2.092,40 | 2.058,68 | 0 |
25 Jun 2024 | 2.068,90 | -35,44 | -1,68% | 2.096,25 | 2.122,75 | 2.068,90 | 0 |
24 Jun 2024 | 2.104,34 | 94,96 | 4,73% | 2.021,50 | 2.108,16 | 2.017,55 | 0 |
21 Jun 2024 | 2.009,37 | 0,00 | 0,00% | 2.009,37 | 2.009,37 | 2.009,37 | 0 |
20 Jun 2024 | 2.009,37 | -61,38 | -2,96% | 2.032,80 | 2.032,80 | 1.985,87 | 0 |
18 Jun 2024 | 2.070,75 | -23,55 | -1,12% | 2.121,54 | 2.127,82 | 2.070,75 | 0 |
17 Jun 2024 | 2.094,30 | 56,78 | 2,79% | 2.057,16 | 2.097,22 | 2.053,62 | 0 |
14 Jun 2024 | 2.037,53 | -22,26 | -1,08% | 2.067,74 | 2.076,36 | 2.029,53 | 0 |
13 Jun 2024 | 2.059,79 | -98,52 | -4,56% | 2.121,51 | 2.121,51 | 2.048,01 | 0 |
12 Jun 2024 | 2.158,31 | -70,21 | -3,15% | 2.199,97 | 2.247,27 | 2.154,06 | 0 |
11 Jun 2024 | 2.228,52 | -21,62 | -0,96% | 2.242,67 | 2.259,21 | 2.221,53 | 0 |
10 Jun 2024 | 2.250,14 | 31,93 | 1,44% | 2.190,94 | 2.250,14 | 2.169,91 | 0 |
07 Jun 2024 | 2.218,21 | 23,09 | 1,05% | 2.194,93 | 2.236,38 | 2.186,99 | 0 |
06 Jun 2024 | 2.195,12 | 0,00 | 0,00% | 2.195,12 | 2.195,12 | 2.195,12 | 0 |
05 Jun 2024 | 2.195,12 | 24,84 | 1,14% | 2.187,69 | 2.204,21 | 2.182,26 | 0 |
04 Jun 2024 | 2.170,28 | -35,39 | -1,60% | 2.219,52 | 2.219,52 | 2.170,28 | 0 |
03 Jun 2024 | 2.205,67 | -8,82 | -0,40% | 2.228,75 | 2.254,48 | 2.200,08 | 0 |
31 Mai 2024 | 2.214,49 | 47,20 | 2,18% | 2.175,93 | 2.214,49 | 2.165,11 | 0 |
30 Mai 2024 | 2.167,29 | 35,40 | 1,66% | 2.148,55 | 2.178,18 | 2.148,37 | 0 |
29 Mai 2024 | 2.131,89 | -23,95 | -1,11% | 2.141,73 | 2.143,14 | 2.101,04 | 0 |
28 Mai 2024 | 2.155,84 | 46,72 | 2,22% | 2.130,50 | 2.175,60 | 2.127,37 | 0 |
24 Mai 2024 | 2.109,12 | 4,13 | 0,20% | 2.082,34 | 2.120,24 | 2.070,81 | 0 |
23 Mai 2024 | 2.104,99 | 39,08 | 1,89% | 2.091,42 | 2.119,23 | 2.073,02 | 0 |
22 Mai 2024 | 2.065,91 | -15,15 | -0,73% | 2.051,76 | 2.083,81 | 2.038,34 | 0 |
21 Mai 2024 | 2.081,06 | -43,59 | -2,05% | 2.104,32 | 2.104,32 | 2.073,17 | 0 |
20 Mai 2024 | 2.124,65 | -20,54 | -0,96% | 2.131,82 | 2.151,93 | 2.123,16 | 0 |
17 Mai 2024 | 2.145,19 | -61,81 | -2,80% | 2.204,45 | 2.206,48 | 2.130,33 | 0 |
16 Mai 2024 | 2.207,00 | -26,66 | -1,19% | 2.228,48 | 2.244,83 | 2.207,00 | 0 |
15 Mai 2024 | 2.233,66 | -54,48 | -2,38% | 2.288,21 | 2.289,37 | 2.225,60 | 0 |
14 Mai 2024 | 2.288,14 | 92,65 | 4,22% | 2.221,84 | 2.289,95 | 2.217,95 | 0 |
13 Mai 2024 | 2.195,48 | -1,38 | -0,06% | 2.202,24 | 2.215,99 | 2.183,36 | 0 |
10 Mai 2024 | 2.196,86 | -0,26 | -0,01% | 2.217,42 | 2.231,16 | 2.194,19 | 0 |
09 Mai 2024 | 2.197,12 | 0,00 | 0,00% | 2.197,12 | 2.197,12 | 2.197,12 | 0 |
08 Mai 2024 | 2.197,12 | 34,00 | 1,57% | 2.162,57 | 2.212,17 | 2.153,15 | 0 |
07 Mai 2024 | 2.163,13 | 13,51 | 0,63% | 2.147,24 | 2.170,78 | 2.142,03 | 0 |
06 Mai 2024 | 2.149,62 | 16,22 | 0,76% | 2.144,89 | 2.165,02 | 2.133,12 | 0 |
03 Mai 2024 | 2.133,40 | 7,73 | 0,36% | 2.129,85 | 2.148,60 | 2.116,14 | 0 |
02 Mai 2024 | 2.125,67 | -26,44 | -1,23% | 2.120,50 | 2.140,99 | 2.109,38 | 0 |
01 Mai 2024 | 2.152,11 | 0,00 | 0,00% | 2.152,11 | 2.152,11 | 2.152,11 | 0 |
30 Abr 2024 | 2.152,11 | -18,44 | -0,85% | 2.179,39 | 2.184,65 | 2.152,11 | 0 |
29 Abr 2024 | 2.170,56 | 72,84 | 3,47% | 2.123,32 | 2.177,99 | 2.113,60 | 0 |
26 Abr 2024 | 2.097,72 | 39,99 | 1,94% | 2.112,32 | 2.127,85 | 2.086,18 | 0 |
25 Abr 2024 | 2.057,73 | -75,56 | -3,54% | 2.116,57 | 2.118,04 | 2.052,06 | 0 |
24 Abr 2024 | 2.133,29 | -145,14 | -6,37% | 2.169,89 | 2.217,55 | 2.127,51 | 0 |
23 Abr 2024 | 2.278,43 | 8,89 | 0,39% | 2.258,39 | 2.280,21 | 2.231,74 | 0 |
22 Abr 2024 | 2.269,54 | -45,66 | -1,97% | 2.314,51 | 2.314,51 | 2.265,25 | 0 |
19 Abr 2024 | 2.315,21 | -23,46 | -1,00% | 2.307,73 | 2.317,50 | 2.280,06 | 0 |
18 Abr 2024 | 2.338,66 | 22,80 | 0,98% | 2.314,74 | 2.354,96 | 2.304,79 | 0 |
17 Abr 2024 | 2.315,86 | 18,63 | 0,81% | 2.297,75 | 2.351,19 | 2.280,17 | 0 |
16 Abr 2024 | 2.297,24 | -11,50 | -0,50% | 2.278,42 | 2.318,66 | 2.256,21 | 0 |
15 Abr 2024 | 2.308,74 | -19,84 | -0,85% | 2.338,27 | 2.366,38 | 2.300,98 | 0 |
12 Abr 2024 | 2.328,58 | -24,50 | -1,04% | 2.361,71 | 2.396,90 | 2.323,15 | 0 |
11 Abr 2024 | 2.353,08 | 50,31 | 2,18% | 2.352,54 | 2.414,76 | 2.303,17 | 0 |
10 Abr 2024 | 2.302,77 | -23,01 | -0,99% | 2.318,44 | 2.318,48 | 2.259,34 | 0 |
09 Abr 2024 | 2.325,78 | 43,13 | 1,89% | 2.306,41 | 2.334,37 | 2.300,03 | 0 |
08 Abr 2024 | 2.282,65 | 72,76 | 3,29% | 2.238,89 | 2.283,73 | 2.237,07 | 0 |
05 Abr 2024 | 2.209,89 | -8,11 | -0,37% | 2.199,87 | 2.232,87 | 2.191,02 | 0 |
04 Abr 2024 | 2.218,00 | 97,09 | 4,58% | 2.180,50 | 2.230,32 | 2.166,20 | 0 |
03 Abr 2024 | 2.120,92 | -34,75 | -1,61% | 2.128,50 | 2.134,10 | 2.101,56 | 0 |
02 Abr 2024 | 2.155,67 | -28,64 | -1,31% | 2.198,24 | 2.205,68 | 2.135,66 | 0 |
01 Abr 2024 | 2.184,31 | 0,00 | 0,00% | 2.184,31 | 2.184,31 | 2.184,31 | 0 |