Cotações Históricas SX402040PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 10.873,15 | -27,78 | -0,25% | 10.873,15 | 10.873,15 | 10.873,15 | 0 |
25 Jun 2024 | 10.900,92 | -51,54 | -0,47% | 10.900,92 | 10.900,92 | 10.900,92 | 0 |
24 Jun 2024 | 10.952,46 | 11,22 | 0,10% | 10.952,46 | 10.952,46 | 10.952,46 | 0 |
21 Jun 2024 | 10.941,24 | 0,00 | 0,00% | 10.941,24 | 10.941,24 | 10.941,24 | 0 |
20 Jun 2024 | 10.941,24 | -163,91 | -1,48% | 10.941,24 | 10.941,24 | 10.941,24 | 0 |
18 Jun 2024 | 11.105,15 | 20,26 | 0,18% | 11.105,15 | 11.105,15 | 11.105,15 | 0 |
17 Jun 2024 | 11.084,89 | 34,21 | 0,31% | 11.084,89 | 11.084,89 | 11.084,89 | 0 |
14 Jun 2024 | 11.050,68 | -638,06 | -5,46% | 11.050,68 | 11.050,68 | 11.050,68 | 0 |
13 Jun 2024 | 11.688,74 | -151,50 | -1,28% | 11.688,74 | 11.688,74 | 11.688,74 | 0 |
12 Jun 2024 | 11.840,24 | 209,15 | 1,80% | 11.840,24 | 11.840,24 | 11.840,24 | 0 |
11 Jun 2024 | 11.631,08 | -13,93 | -0,12% | 11.631,08 | 11.631,08 | 11.631,08 | 0 |
10 Jun 2024 | 11.645,02 | 90,08 | 0,78% | 11.645,02 | 11.645,02 | 11.645,02 | 0 |
07 Jun 2024 | 11.554,94 | -15,28 | -0,13% | 11.554,94 | 11.554,94 | 11.554,94 | 0 |
06 Jun 2024 | 11.570,22 | 0,00 | 0,00% | 11.570,22 | 11.570,22 | 11.570,22 | 0 |
05 Jun 2024 | 11.570,22 | 151,96 | 1,33% | 11.570,22 | 11.570,22 | 11.570,22 | 0 |
04 Jun 2024 | 11.418,26 | -104,25 | -0,90% | 11.418,26 | 11.418,26 | 11.418,26 | 0 |
03 Jun 2024 | 11.522,51 | -12,38 | -0,11% | 11.522,51 | 11.522,51 | 11.522,51 | 0 |
31 Mai 2024 | 11.534,88 | 152,94 | 1,34% | 11.534,88 | 11.534,88 | 11.534,88 | 0 |
30 Mai 2024 | 11.381,94 | 191,81 | 1,71% | 11.381,94 | 11.381,94 | 11.381,94 | 0 |
29 Mai 2024 | 11.190,13 | -40,35 | -0,36% | 11.190,13 | 11.190,13 | 11.190,13 | 0 |
28 Mai 2024 | 11.230,48 | -30,71 | -0,27% | 11.230,48 | 11.230,48 | 11.230,48 | 0 |
24 Mai 2024 | 11.261,19 | -37,33 | -0,33% | 11.261,19 | 11.261,19 | 11.261,19 | 0 |
23 Mai 2024 | 11.298,52 | 242,98 | 2,20% | 11.298,52 | 11.298,52 | 11.298,52 | 0 |
22 Mai 2024 | 11.055,54 | 63,55 | 0,58% | 11.055,54 | 11.055,54 | 11.055,54 | 0 |
21 Mai 2024 | 10.991,98 | -77,72 | -0,70% | 10.991,98 | 10.991,98 | 10.991,98 | 0 |
20 Mai 2024 | 11.069,70 | 32,76 | 0,30% | 11.069,70 | 11.069,70 | 11.069,70 | 0 |
17 Mai 2024 | 11.036,94 | 109,80 | 1,00% | 11.036,94 | 11.036,94 | 11.036,94 | 0 |
16 Mai 2024 | 10.927,14 | 64,42 | 0,59% | 10.927,14 | 10.927,14 | 10.927,14 | 0 |
15 Mai 2024 | 10.862,72 | -34,87 | -0,32% | 10.862,72 | 10.862,72 | 10.862,72 | 0 |
14 Mai 2024 | 10.897,59 | 273,77 | 2,58% | 10.897,59 | 10.897,59 | 10.897,59 | 0 |
13 Mai 2024 | 10.623,81 | 129,50 | 1,23% | 10.623,81 | 10.623,81 | 10.623,81 | 0 |
10 Mai 2024 | 10.494,32 | 56,73 | 0,54% | 10.494,32 | 10.494,32 | 10.494,32 | 0 |
09 Mai 2024 | 10.437,59 | 0,00 | 0,00% | 10.437,59 | 10.437,59 | 10.437,59 | 0 |
08 Mai 2024 | 10.437,59 | -377,76 | -3,49% | 10.437,59 | 10.437,59 | 10.437,59 | 0 |
07 Mai 2024 | 10.815,35 | -261,47 | -2,36% | 10.815,35 | 10.815,35 | 10.815,35 | 0 |
06 Mai 2024 | 11.076,81 | 53,80 | 0,49% | 11.076,81 | 11.076,81 | 11.076,81 | 0 |
03 Mai 2024 | 11.023,02 | 208,22 | 1,93% | 11.023,02 | 11.023,02 | 11.023,02 | 0 |
02 Mai 2024 | 10.814,79 | -276,71 | -2,49% | 10.814,79 | 10.814,79 | 10.814,79 | 0 |
01 Mai 2024 | 11.091,51 | 0,00 | 0,00% | 11.091,51 | 11.091,51 | 11.091,51 | 0 |
30 Abr 2024 | 11.091,51 | -74,08 | -0,66% | 11.091,51 | 11.091,51 | 11.091,51 | 0 |
29 Abr 2024 | 11.165,59 | 111,70 | 1,01% | 11.165,59 | 11.165,59 | 11.165,59 | 0 |
26 Abr 2024 | 11.053,89 | 477,04 | 4,51% | 11.053,89 | 11.053,89 | 11.053,89 | 0 |
25 Abr 2024 | 10.576,85 | -830,79 | -7,28% | 10.576,85 | 10.576,85 | 10.576,85 | 0 |
24 Abr 2024 | 11.407,64 | -202,54 | -1,74% | 11.407,64 | 11.407,64 | 11.407,64 | 0 |
23 Abr 2024 | 11.610,18 | 134,60 | 1,17% | 11.610,18 | 11.610,18 | 11.610,18 | 0 |
22 Abr 2024 | 11.475,58 | 116,02 | 1,02% | 11.475,58 | 11.475,58 | 11.475,58 | 0 |
19 Abr 2024 | 11.359,56 | -214,04 | -1,85% | 11.359,56 | 11.359,56 | 11.359,56 | 0 |
18 Abr 2024 | 11.573,60 | 114,38 | 1,00% | 11.573,60 | 11.573,60 | 11.573,60 | 0 |
17 Abr 2024 | 11.459,22 | 18,41 | 0,16% | 11.459,22 | 11.459,22 | 11.459,22 | 0 |
16 Abr 2024 | 11.440,81 | -56,08 | -0,49% | 11.440,81 | 11.440,81 | 11.440,81 | 0 |
15 Abr 2024 | 11.496,89 | 154,18 | 1,36% | 11.496,89 | 11.496,89 | 11.496,89 | 0 |
12 Abr 2024 | 11.342,71 | -115,75 | -1,01% | 11.342,71 | 11.342,71 | 11.342,71 | 0 |
11 Abr 2024 | 11.458,46 | -844,88 | -6,87% | 11.458,46 | 11.458,46 | 11.458,46 | 0 |
10 Abr 2024 | 12.303,34 | -22,87 | -0,19% | 12.303,34 | 12.303,34 | 12.303,34 | 0 |
09 Abr 2024 | 12.326,20 | -84,45 | -0,68% | 12.326,20 | 12.326,20 | 12.326,20 | 0 |
08 Abr 2024 | 12.410,66 | 20,60 | 0,17% | 12.410,66 | 12.410,66 | 12.410,66 | 0 |
05 Abr 2024 | 12.390,06 | -143,68 | -1,15% | 12.390,06 | 12.390,06 | 12.390,06 | 0 |
04 Abr 2024 | 12.533,74 | -48,46 | -0,39% | 12.533,74 | 12.533,74 | 12.533,74 | 0 |
03 Abr 2024 | 12.582,20 | 3,35 | 0,03% | 12.582,20 | 12.582,20 | 12.582,20 | 0 |
02 Abr 2024 | 12.578,85 | -310,25 | -2,41% | 12.578,85 | 12.578,85 | 12.578,85 | 0 |
01 Abr 2024 | 12.889,10 | 0,00 | 0,00% | 12.889,10 | 12.889,10 | 12.889,10 | 0 |