Cotações Históricas SX402020PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.112,19 | -50,35 | -4,33% | 1.112,19 | 1.112,19 | 1.112,19 | 0 |
24 Jun 2024 | 1.162,54 | 11,40 | 0,99% | 1.162,54 | 1.162,54 | 1.162,54 | 0 |
21 Jun 2024 | 1.151,14 | 0,00 | 0,00% | 1.151,14 | 1.151,14 | 1.151,14 | 0 |
20 Jun 2024 | 1.151,14 | -3,51 | -0,30% | 1.151,14 | 1.151,14 | 1.151,14 | 0 |
18 Jun 2024 | 1.154,64 | 7,79 | 0,68% | 1.154,64 | 1.154,64 | 1.154,64 | 0 |
17 Jun 2024 | 1.146,85 | -11,26 | -0,97% | 1.146,85 | 1.146,85 | 1.146,85 | 0 |
14 Jun 2024 | 1.158,12 | -17,06 | -1,45% | 1.158,12 | 1.158,12 | 1.158,12 | 0 |
13 Jun 2024 | 1.175,18 | -18,74 | -1,57% | 1.175,18 | 1.175,18 | 1.175,18 | 0 |
12 Jun 2024 | 1.193,92 | 17,81 | 1,51% | 1.193,92 | 1.193,92 | 1.193,92 | 0 |
11 Jun 2024 | 1.176,12 | 23,99 | 2,08% | 1.176,12 | 1.176,12 | 1.176,12 | 0 |
10 Jun 2024 | 1.152,13 | -3,52 | -0,30% | 1.152,13 | 1.152,13 | 1.152,13 | 0 |
07 Jun 2024 | 1.155,65 | -4,22 | -0,36% | 1.155,65 | 1.155,65 | 1.155,65 | 0 |
06 Jun 2024 | 1.159,87 | 0,00 | 0,00% | 1.159,87 | 1.159,87 | 1.159,87 | 0 |
05 Jun 2024 | 1.159,87 | -7,05 | -0,60% | 1.159,87 | 1.159,87 | 1.159,87 | 0 |
04 Jun 2024 | 1.166,91 | -7,98 | -0,68% | 1.166,91 | 1.166,91 | 1.166,91 | 0 |
03 Jun 2024 | 1.174,89 | -5,79 | -0,49% | 1.174,89 | 1.174,89 | 1.174,89 | 0 |
31 Mai 2024 | 1.180,68 | 9,90 | 0,85% | 1.180,68 | 1.180,68 | 1.180,68 | 0 |
30 Mai 2024 | 1.170,78 | 21,36 | 1,86% | 1.170,78 | 1.170,78 | 1.170,78 | 0 |
29 Mai 2024 | 1.149,41 | -32,27 | -2,73% | 1.149,41 | 1.149,41 | 1.149,41 | 0 |
28 Mai 2024 | 1.181,68 | 10,66 | 0,91% | 1.181,68 | 1.181,68 | 1.181,68 | 0 |
24 Mai 2024 | 1.171,02 | -11,56 | -0,98% | 1.171,02 | 1.171,02 | 1.171,02 | 0 |
23 Mai 2024 | 1.182,58 | -7,02 | -0,59% | 1.182,58 | 1.182,58 | 1.182,58 | 0 |
22 Mai 2024 | 1.189,60 | -9,72 | -0,81% | 1.189,60 | 1.189,60 | 1.189,60 | 0 |
21 Mai 2024 | 1.199,32 | -22,25 | -1,82% | 1.199,32 | 1.199,32 | 1.199,32 | 0 |
20 Mai 2024 | 1.221,57 | 9,68 | 0,80% | 1.221,57 | 1.221,57 | 1.221,57 | 0 |
17 Mai 2024 | 1.211,88 | -9,57 | -0,78% | 1.211,88 | 1.211,88 | 1.211,88 | 0 |
16 Mai 2024 | 1.221,46 | -6,25 | -0,51% | 1.221,46 | 1.221,46 | 1.221,46 | 0 |
15 Mai 2024 | 1.227,70 | 3,54 | 0,29% | 1.227,70 | 1.227,70 | 1.227,70 | 0 |
14 Mai 2024 | 1.224,17 | 40,55 | 3,43% | 1.224,17 | 1.224,17 | 1.224,17 | 0 |
13 Mai 2024 | 1.183,62 | -15,34 | -1,28% | 1.183,62 | 1.183,62 | 1.183,62 | 0 |
10 Mai 2024 | 1.198,96 | 28,09 | 2,40% | 1.198,96 | 1.198,96 | 1.198,96 | 0 |
09 Mai 2024 | 1.170,86 | 0,00 | 0,00% | 1.170,86 | 1.170,86 | 1.170,86 | 0 |
08 Mai 2024 | 1.170,86 | -2,37 | -0,20% | 1.170,86 | 1.170,86 | 1.170,86 | 0 |
07 Mai 2024 | 1.173,23 | 18,25 | 1,58% | 1.173,23 | 1.173,23 | 1.173,23 | 0 |
06 Mai 2024 | 1.154,98 | 0,45 | 0,04% | 1.154,98 | 1.154,98 | 1.154,98 | 0 |
03 Mai 2024 | 1.154,53 | 20,39 | 1,80% | 1.154,53 | 1.154,53 | 1.154,53 | 0 |
02 Mai 2024 | 1.134,14 | -48,30 | -4,08% | 1.134,14 | 1.134,14 | 1.134,14 | 0 |
01 Mai 2024 | 1.182,45 | 0,00 | 0,00% | 1.182,45 | 1.182,45 | 1.182,45 | 0 |
30 Abr 2024 | 1.182,45 | -0,13 | -0,01% | 1.182,45 | 1.182,45 | 1.182,45 | 0 |
29 Abr 2024 | 1.182,58 | 33,18 | 2,89% | 1.182,58 | 1.182,58 | 1.182,58 | 0 |
26 Abr 2024 | 1.149,40 | 49,99 | 4,55% | 1.149,40 | 1.149,40 | 1.149,40 | 0 |
25 Abr 2024 | 1.099,41 | -13,23 | -1,19% | 1.099,41 | 1.099,41 | 1.099,41 | 0 |
24 Abr 2024 | 1.112,64 | -15,04 | -1,33% | 1.112,64 | 1.112,64 | 1.112,64 | 0 |
23 Abr 2024 | 1.127,68 | 23,46 | 2,12% | 1.127,68 | 1.127,68 | 1.127,68 | 0 |
22 Abr 2024 | 1.104,23 | 6,08 | 0,55% | 1.104,23 | 1.104,23 | 1.104,23 | 0 |
19 Abr 2024 | 1.098,15 | -13,39 | -1,20% | 1.098,15 | 1.098,15 | 1.098,15 | 0 |
18 Abr 2024 | 1.111,54 | 4,56 | 0,41% | 1.111,54 | 1.111,54 | 1.111,54 | 0 |
17 Abr 2024 | 1.106,98 | -0,78 | -0,07% | 1.106,98 | 1.106,98 | 1.106,98 | 0 |
16 Abr 2024 | 1.107,76 | -21,06 | -1,87% | 1.107,76 | 1.107,76 | 1.107,76 | 0 |
15 Abr 2024 | 1.128,83 | 7,80 | 0,70% | 1.128,83 | 1.128,83 | 1.128,83 | 0 |
12 Abr 2024 | 1.121,03 | -17,88 | -1,57% | 1.121,03 | 1.121,03 | 1.121,03 | 0 |
11 Abr 2024 | 1.138,91 | -4,79 | -0,42% | 1.138,91 | 1.138,91 | 1.138,91 | 0 |
10 Abr 2024 | 1.143,70 | -7,65 | -0,66% | 1.143,70 | 1.143,70 | 1.143,70 | 0 |
09 Abr 2024 | 1.151,35 | -2,68 | -0,23% | 1.151,35 | 1.151,35 | 1.151,35 | 0 |
08 Abr 2024 | 1.154,03 | -11,93 | -1,02% | 1.154,03 | 1.154,03 | 1.154,03 | 0 |
05 Abr 2024 | 1.165,96 | -29,93 | -2,50% | 1.165,96 | 1.165,96 | 1.165,96 | 0 |
04 Abr 2024 | 1.195,90 | 10,83 | 0,91% | 1.195,90 | 1.195,90 | 1.195,90 | 0 |
03 Abr 2024 | 1.185,06 | 1,39 | 0,12% | 1.185,06 | 1.185,06 | 1.185,06 | 0 |
02 Abr 2024 | 1.183,67 | -24,93 | -2,06% | 1.183,67 | 1.183,67 | 1.183,67 | 0 |
01 Abr 2024 | 1.208,60 | 0,00 | 0,00% | 1.208,60 | 1.208,60 | 1.208,60 | 0 |
28 Mar 2024 | 1.208,60 | 7,88 | 0,66% | 1.208,60 | 1.208,60 | 1.208,60 | 0 |