Cotações Históricas SX404010GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.494,96 | 26,92 | 1,83% | 1.494,96 | 1.494,96 | 1.494,96 | 0 |
25 Jun 2024 | 1.468,04 | -19,56 | -1,32% | 1.468,04 | 1.468,04 | 1.468,04 | 0 |
24 Jun 2024 | 1.487,60 | -7,17 | -0,48% | 1.487,60 | 1.487,60 | 1.487,60 | 0 |
21 Jun 2024 | 1.494,77 | 0,00 | 0,00% | 1.494,77 | 1.494,77 | 1.494,77 | 0 |
20 Jun 2024 | 1.494,77 | 14,13 | 0,95% | 1.494,77 | 1.494,77 | 1.494,77 | 0 |
18 Jun 2024 | 1.480,64 | 19,75 | 1,35% | 1.480,64 | 1.480,64 | 1.480,64 | 0 |
17 Jun 2024 | 1.460,89 | -1,93 | -0,13% | 1.460,89 | 1.460,89 | 1.460,89 | 0 |
14 Jun 2024 | 1.462,82 | 24,46 | 1,70% | 1.462,82 | 1.462,82 | 1.462,82 | 0 |
13 Jun 2024 | 1.438,37 | -14,90 | -1,03% | 1.438,37 | 1.438,37 | 1.438,37 | 0 |
12 Jun 2024 | 1.453,27 | 24,60 | 1,72% | 1.453,27 | 1.453,27 | 1.453,27 | 0 |
11 Jun 2024 | 1.428,66 | -10,57 | -0,73% | 1.428,66 | 1.428,66 | 1.428,66 | 0 |
10 Jun 2024 | 1.439,24 | -15,61 | -1,07% | 1.439,24 | 1.439,24 | 1.439,24 | 0 |
07 Jun 2024 | 1.454,85 | 16,48 | 1,15% | 1.454,85 | 1.454,85 | 1.454,85 | 0 |
06 Jun 2024 | 1.438,37 | 0,00 | 0,00% | 1.438,37 | 1.438,37 | 1.438,37 | 0 |
05 Jun 2024 | 1.438,37 | 5,24 | 0,37% | 1.438,37 | 1.438,37 | 1.438,37 | 0 |
04 Jun 2024 | 1.433,13 | -4,78 | -0,33% | 1.433,13 | 1.433,13 | 1.433,13 | 0 |
03 Jun 2024 | 1.437,91 | -10,33 | -0,71% | 1.437,91 | 1.437,91 | 1.437,91 | 0 |
31 Mai 2024 | 1.448,25 | 11,11 | 0,77% | 1.448,25 | 1.448,25 | 1.448,25 | 0 |
30 Mai 2024 | 1.437,14 | 16,10 | 1,13% | 1.437,14 | 1.437,14 | 1.437,14 | 0 |
29 Mai 2024 | 1.421,04 | -32,76 | -2,25% | 1.421,04 | 1.421,04 | 1.421,04 | 0 |
28 Mai 2024 | 1.453,80 | 2,13 | 0,15% | 1.453,80 | 1.453,80 | 1.453,80 | 0 |
24 Mai 2024 | 1.451,66 | 7,45 | 0,52% | 1.451,66 | 1.451,66 | 1.451,66 | 0 |
23 Mai 2024 | 1.444,21 | -12,46 | -0,86% | 1.444,21 | 1.444,21 | 1.444,21 | 0 |
22 Mai 2024 | 1.456,67 | -3,16 | -0,22% | 1.456,67 | 1.456,67 | 1.456,67 | 0 |
21 Mai 2024 | 1.459,83 | 16,75 | 1,16% | 1.459,83 | 1.459,83 | 1.459,83 | 0 |
20 Mai 2024 | 1.443,09 | 28,09 | 1,99% | 1.443,09 | 1.443,09 | 1.443,09 | 0 |
17 Mai 2024 | 1.415,00 | 41,96 | 3,06% | 1.415,00 | 1.415,00 | 1.415,00 | 0 |
16 Mai 2024 | 1.373,04 | 4,12 | 0,30% | 1.373,04 | 1.373,04 | 1.373,04 | 0 |
15 Mai 2024 | 1.368,92 | -11,85 | -0,86% | 1.368,92 | 1.368,92 | 1.368,92 | 0 |
14 Mai 2024 | 1.380,77 | 27,72 | 2,05% | 1.380,77 | 1.380,77 | 1.380,77 | 0 |
13 Mai 2024 | 1.353,05 | 15,05 | 1,13% | 1.353,05 | 1.353,05 | 1.353,05 | 0 |
10 Mai 2024 | 1.337,99 | 22,76 | 1,73% | 1.337,99 | 1.337,99 | 1.337,99 | 0 |
09 Mai 2024 | 1.315,24 | 0,00 | 0,00% | 1.315,24 | 1.315,24 | 1.315,24 | 0 |
08 Mai 2024 | 1.315,24 | -10,75 | -0,81% | 1.315,24 | 1.315,24 | 1.315,24 | 0 |
07 Mai 2024 | 1.325,99 | 5,77 | 0,44% | 1.325,99 | 1.325,99 | 1.325,99 | 0 |
06 Mai 2024 | 1.320,22 | 6,49 | 0,49% | 1.320,22 | 1.320,22 | 1.320,22 | 0 |
03 Mai 2024 | 1.313,73 | 1,40 | 0,11% | 1.313,73 | 1.313,73 | 1.313,73 | 0 |
02 Mai 2024 | 1.312,33 | -32,65 | -2,43% | 1.312,33 | 1.312,33 | 1.312,33 | 0 |
01 Mai 2024 | 1.344,99 | 0,00 | 0,00% | 1.344,99 | 1.344,99 | 1.344,99 | 0 |
30 Abr 2024 | 1.344,99 | -15,07 | -1,11% | 1.344,99 | 1.344,99 | 1.344,99 | 0 |
29 Abr 2024 | 1.360,06 | -1,27 | -0,09% | 1.360,06 | 1.360,06 | 1.360,06 | 0 |
26 Abr 2024 | 1.361,33 | 15,64 | 1,16% | 1.361,33 | 1.361,33 | 1.361,33 | 0 |
25 Abr 2024 | 1.345,68 | -3,26 | -0,24% | 1.345,68 | 1.345,68 | 1.345,68 | 0 |
24 Abr 2024 | 1.348,94 | -29,40 | -2,13% | 1.348,94 | 1.348,94 | 1.348,94 | 0 |
23 Abr 2024 | 1.378,34 | 48,46 | 3,64% | 1.378,34 | 1.378,34 | 1.378,34 | 0 |
22 Abr 2024 | 1.329,88 | 23,17 | 1,77% | 1.329,88 | 1.329,88 | 1.329,88 | 0 |
19 Abr 2024 | 1.306,71 | -0,39 | -0,03% | 1.306,71 | 1.306,71 | 1.306,71 | 0 |
18 Abr 2024 | 1.307,10 | 7,44 | 0,57% | 1.307,10 | 1.307,10 | 1.307,10 | 0 |
17 Abr 2024 | 1.299,66 | 8,52 | 0,66% | 1.299,66 | 1.299,66 | 1.299,66 | 0 |
16 Abr 2024 | 1.291,14 | 5,95 | 0,46% | 1.291,14 | 1.291,14 | 1.291,14 | 0 |
15 Abr 2024 | 1.285,19 | 10,00 | 0,78% | 1.285,19 | 1.285,19 | 1.285,19 | 0 |
12 Abr 2024 | 1.275,19 | -3,75 | -0,29% | 1.275,19 | 1.275,19 | 1.275,19 | 0 |
11 Abr 2024 | 1.278,95 | -4,84 | -0,38% | 1.278,95 | 1.278,95 | 1.278,95 | 0 |
10 Abr 2024 | 1.283,79 | 2,53 | 0,20% | 1.283,79 | 1.283,79 | 1.283,79 | 0 |
09 Abr 2024 | 1.281,26 | -12,79 | -0,99% | 1.281,26 | 1.281,26 | 1.281,26 | 0 |
08 Abr 2024 | 1.294,06 | 5,67 | 0,44% | 1.294,06 | 1.294,06 | 1.294,06 | 0 |
05 Abr 2024 | 1.288,38 | -21,77 | -1,66% | 1.288,38 | 1.288,38 | 1.288,38 | 0 |
04 Abr 2024 | 1.310,15 | 3,70 | 0,28% | 1.310,15 | 1.310,15 | 1.310,15 | 0 |
03 Abr 2024 | 1.306,46 | 10,14 | 0,78% | 1.306,46 | 1.306,46 | 1.306,46 | 0 |
02 Abr 2024 | 1.296,32 | -53,46 | -3,96% | 1.296,32 | 1.296,32 | 1.296,32 | 0 |
01 Abr 2024 | 1.349,78 | 0,00 | 0,00% | 1.349,78 | 1.349,78 | 1.349,78 | 0 |