Cotações Históricas SX4020PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.907,08 | -64,29 | -3,26% | 1.954,50 | 1.957,41 | 1.907,08 | 0 |
24 Jun 2024 | 1.971,38 | 16,25 | 0,83% | 1.945,67 | 1.974,21 | 1.945,67 | 0 |
21 Jun 2024 | 1.955,13 | 0,00 | 0,00% | 1.955,13 | 1.955,13 | 1.955,13 | 0 |
20 Jun 2024 | 1.955,13 | 8,58 | 0,44% | 1.941,45 | 1.955,64 | 1.940,44 | 0 |
18 Jun 2024 | 1.946,54 | -6,53 | -0,33% | 1.966,16 | 1.966,16 | 1.938,59 | 0 |
17 Jun 2024 | 1.953,07 | -20,59 | -1,04% | 1.961,47 | 1.970,93 | 1.944,36 | 0 |
14 Jun 2024 | 1.973,66 | -55,12 | -2,72% | 2.019,11 | 2.019,69 | 1.970,96 | 0 |
13 Jun 2024 | 2.028,78 | -32,95 | -1,60% | 2.051,83 | 2.054,23 | 2.025,55 | 0 |
12 Jun 2024 | 2.061,73 | 37,36 | 1,85% | 2.026,25 | 2.077,70 | 2.019,47 | 0 |
11 Jun 2024 | 2.024,37 | 15,19 | 0,76% | 2.024,72 | 2.035,14 | 2.019,24 | 0 |
10 Jun 2024 | 2.009,18 | -17,64 | -0,87% | 2.014,67 | 2.021,17 | 2.003,08 | 0 |
07 Jun 2024 | 2.026,82 | 8,54 | 0,42% | 2.023,50 | 2.042,70 | 2.009,13 | 0 |
06 Jun 2024 | 2.018,28 | 0,00 | 0,00% | 2.018,28 | 2.018,28 | 2.018,28 | 0 |
05 Jun 2024 | 2.018,28 | -18,66 | -0,92% | 2.043,35 | 2.044,83 | 2.010,25 | 0 |
04 Jun 2024 | 2.036,94 | -11,20 | -0,55% | 2.057,58 | 2.065,81 | 2.034,01 | 0 |
03 Jun 2024 | 2.048,14 | -9,10 | -0,44% | 2.078,71 | 2.080,08 | 2.045,04 | 0 |
31 Mai 2024 | 2.057,24 | -1,08 | -0,05% | 2.054,02 | 2.060,75 | 2.041,72 | 0 |
30 Mai 2024 | 2.058,32 | 33,76 | 1,67% | 2.024,63 | 2.062,41 | 2.024,63 | 0 |
29 Mai 2024 | 2.024,56 | -46,02 | -2,22% | 2.064,83 | 2.066,08 | 2.024,56 | 0 |
28 Mai 2024 | 2.070,58 | 8,05 | 0,39% | 2.069,54 | 2.084,03 | 2.065,89 | 0 |
24 Mai 2024 | 2.062,53 | -10,72 | -0,52% | 2.049,55 | 2.068,08 | 2.044,52 | 0 |
23 Mai 2024 | 2.073,25 | -47,70 | -2,25% | 2.098,36 | 2.103,45 | 2.073,25 | 0 |
22 Mai 2024 | 2.120,95 | -7,85 | -0,37% | 2.123,39 | 2.130,90 | 2.118,52 | 0 |
21 Mai 2024 | 2.128,80 | -22,55 | -1,05% | 2.139,86 | 2.141,54 | 2.126,27 | 0 |
20 Mai 2024 | 2.151,35 | 7,75 | 0,36% | 2.155,29 | 2.155,29 | 2.143,81 | 0 |
17 Mai 2024 | 2.143,60 | -1,96 | -0,09% | 2.138,89 | 2.144,53 | 2.127,26 | 0 |
16 Mai 2024 | 2.145,55 | -0,60 | -0,03% | 2.150,29 | 2.153,04 | 2.135,10 | 0 |
15 Mai 2024 | 2.146,16 | -1,35 | -0,06% | 2.160,65 | 2.177,89 | 2.145,09 | 0 |
14 Mai 2024 | 2.147,51 | 41,00 | 1,95% | 2.113,13 | 2.160,10 | 2.102,72 | 0 |
13 Mai 2024 | 2.106,51 | -1,09 | -0,05% | 2.107,48 | 2.111,65 | 2.095,81 | 0 |
10 Mai 2024 | 2.107,60 | 47,89 | 2,32% | 2.107,09 | 2.125,40 | 2.104,60 | 0 |
09 Mai 2024 | 2.059,71 | 0,00 | 0,00% | 2.059,71 | 2.059,71 | 2.059,71 | 0 |
08 Mai 2024 | 2.059,71 | -0,52 | -0,03% | 2.052,51 | 2.072,96 | 2.051,26 | 0 |
07 Mai 2024 | 2.060,24 | 39,03 | 1,93% | 2.040,42 | 2.062,29 | 2.040,42 | 0 |
06 Mai 2024 | 2.021,20 | -1,02 | -0,05% | 2.023,05 | 2.028,88 | 2.014,08 | 0 |
03 Mai 2024 | 2.022,22 | 46,26 | 2,34% | 2.010,31 | 2.033,47 | 1.998,54 | 0 |
02 Mai 2024 | 1.975,96 | -57,68 | -2,84% | 2.012,31 | 2.012,31 | 1.972,16 | 0 |
01 Mai 2024 | 2.033,64 | 0,00 | 0,00% | 2.033,64 | 2.033,64 | 2.033,64 | 0 |
30 Abr 2024 | 2.033,64 | 12,47 | 0,62% | 2.023,68 | 2.033,64 | 2.009,56 | 0 |
29 Abr 2024 | 2.021,17 | 46,11 | 2,33% | 1.990,89 | 2.023,14 | 1.982,80 | 0 |
26 Abr 2024 | 1.975,07 | 42,99 | 2,22% | 1.970,50 | 1.988,64 | 1.958,23 | 0 |
25 Abr 2024 | 1.932,08 | -40,45 | -2,05% | 1.955,13 | 1.971,90 | 1.923,80 | 0 |
24 Abr 2024 | 1.972,53 | -24,48 | -1,23% | 2.019,09 | 2.019,09 | 1.972,07 | 0 |
23 Abr 2024 | 1.997,01 | 46,61 | 2,39% | 1.963,60 | 1.999,50 | 1.955,96 | 0 |
22 Abr 2024 | 1.950,40 | 23,45 | 1,22% | 1.987,46 | 1.988,51 | 1.943,34 | 0 |
19 Abr 2024 | 1.926,95 | -36,25 | -1,85% | 1.920,59 | 1.933,58 | 1.895,93 | 0 |
18 Abr 2024 | 1.963,20 | 15,90 | 0,82% | 1.955,70 | 1.964,21 | 1.937,78 | 0 |
17 Abr 2024 | 1.947,31 | -0,79 | -0,04% | 1.949,31 | 1.961,61 | 1.943,06 | 0 |
16 Abr 2024 | 1.948,10 | -27,36 | -1,38% | 1.948,58 | 1.952,93 | 1.935,82 | 0 |
15 Abr 2024 | 1.975,46 | -3,45 | -0,17% | 1.979,13 | 2.000,60 | 1.972,26 | 0 |
12 Abr 2024 | 1.978,90 | -18,89 | -0,95% | 2.032,50 | 2.045,17 | 1.973,93 | 0 |
11 Abr 2024 | 1.997,79 | -2,98 | -0,15% | 1.998,19 | 2.000,26 | 1.966,32 | 0 |
10 Abr 2024 | 2.000,76 | -6,26 | -0,31% | 2.027,36 | 2.046,20 | 1.993,54 | 0 |
09 Abr 2024 | 2.007,02 | -0,99 | -0,05% | 1.997,65 | 2.022,19 | 1.988,59 | 0 |
08 Abr 2024 | 2.008,01 | -17,89 | -0,88% | 2.014,55 | 2.020,96 | 2.001,80 | 0 |
05 Abr 2024 | 2.025,90 | -30,17 | -1,47% | 2.024,03 | 2.031,70 | 2.017,98 | 0 |
04 Abr 2024 | 2.056,07 | 14,77 | 0,72% | 2.041,25 | 2.059,80 | 2.041,25 | 0 |
03 Abr 2024 | 2.041,30 | 20,53 | 1,02% | 2.020,90 | 2.043,72 | 2.003,82 | 0 |
02 Abr 2024 | 2.020,77 | -15,37 | -0,75% | 2.033,62 | 2.048,46 | 2.020,77 | 0 |
01 Abr 2024 | 2.036,13 | 0,00 | 0,00% | 2.036,13 | 2.036,13 | 2.036,13 | 0 |
28 Mar 2024 | 2.036,13 | 47,88 | 2,41% | 2.024,61 | 2.037,81 | 1.992,20 | 0 |