Cotações Históricas SX4040PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.242,62 | -16,56 | -1,32% | 1.250,33 | 1.251,51 | 1.227,67 | 0 |
24 Jun 2024 | 1.259,18 | -6,07 | -0,48% | 1.253,02 | 1.259,57 | 1.243,21 | 0 |
21 Jun 2024 | 1.265,25 | 0,00 | 0,00% | 1.265,25 | 1.265,25 | 1.265,25 | 0 |
20 Jun 2024 | 1.265,25 | 11,96 | 0,95% | 1.250,35 | 1.265,25 | 1.245,49 | 0 |
18 Jun 2024 | 1.253,29 | 16,72 | 1,35% | 1.242,13 | 1.255,25 | 1.238,04 | 0 |
17 Jun 2024 | 1.236,57 | -1,64 | -0,13% | 1.239,95 | 1.244,42 | 1.224,36 | 0 |
14 Jun 2024 | 1.238,21 | 20,70 | 1,70% | 1.243,63 | 1.246,64 | 1.229,19 | 0 |
13 Jun 2024 | 1.217,51 | -12,61 | -1,03% | 1.220,19 | 1.223,71 | 1.208,96 | 0 |
12 Jun 2024 | 1.230,12 | 20,83 | 1,72% | 1.216,09 | 1.236,75 | 1.209,02 | 0 |
11 Jun 2024 | 1.209,30 | -8,95 | -0,73% | 1.228,52 | 1.232,16 | 1.209,23 | 0 |
10 Jun 2024 | 1.218,25 | -13,21 | -1,07% | 1.220,91 | 1.224,37 | 1.209,60 | 0 |
07 Jun 2024 | 1.231,46 | 13,95 | 1,15% | 1.228,60 | 1.237,72 | 1.213,25 | 0 |
06 Jun 2024 | 1.217,51 | 0,00 | 0,00% | 1.217,51 | 1.217,51 | 1.217,51 | 0 |
05 Jun 2024 | 1.217,51 | 4,44 | 0,37% | 1.235,99 | 1.239,30 | 1.214,43 | 0 |
04 Jun 2024 | 1.213,08 | -4,05 | -0,33% | 1.215,76 | 1.219,58 | 1.204,63 | 0 |
03 Jun 2024 | 1.217,12 | -8,75 | -0,71% | 1.238,08 | 1.239,20 | 1.214,95 | 0 |
31 Mai 2024 | 1.225,87 | 9,40 | 0,77% | 1.213,92 | 1.226,56 | 1.205,71 | 0 |
30 Mai 2024 | 1.216,47 | 13,63 | 1,13% | 1.205,70 | 1.217,04 | 1.201,80 | 0 |
29 Mai 2024 | 1.202,84 | -27,73 | -2,25% | 1.223,49 | 1.223,75 | 1.202,84 | 0 |
28 Mai 2024 | 1.230,57 | 1,80 | 0,15% | 1.236,01 | 1.238,63 | 1.219,03 | 0 |
24 Mai 2024 | 1.228,76 | 6,31 | 0,52% | 1.225,46 | 1.242,16 | 1.220,62 | 0 |
23 Mai 2024 | 1.222,46 | -10,54 | -0,86% | 1.233,93 | 1.233,93 | 1.213,97 | 0 |
22 Mai 2024 | 1.233,00 | -2,68 | -0,22% | 1.231,91 | 1.241,24 | 1.230,92 | 0 |
21 Mai 2024 | 1.235,68 | 14,17 | 1,16% | 1.224,99 | 1.235,68 | 1.221,90 | 0 |
20 Mai 2024 | 1.221,50 | 23,78 | 1,99% | 1.194,64 | 1.224,93 | 1.194,64 | 0 |
17 Mai 2024 | 1.197,73 | 35,52 | 3,06% | 1.186,63 | 1.199,91 | 1.178,06 | 0 |
16 Mai 2024 | 1.162,21 | 3,49 | 0,30% | 1.159,18 | 1.167,99 | 1.154,58 | 0 |
15 Mai 2024 | 1.158,72 | -10,03 | -0,86% | 1.166,09 | 1.168,30 | 1.157,73 | 0 |
14 Mai 2024 | 1.168,76 | 23,46 | 2,05% | 1.153,99 | 1.168,83 | 1.152,81 | 0 |
13 Mai 2024 | 1.145,29 | 12,74 | 1,13% | 1.132,52 | 1.146,50 | 1.132,23 | 0 |
10 Mai 2024 | 1.132,55 | 19,26 | 1,73% | 1.113,36 | 1.132,55 | 1.113,36 | 0 |
09 Mai 2024 | 1.113,29 | 0,00 | 0,00% | 1.113,29 | 1.113,29 | 1.113,29 | 0 |
08 Mai 2024 | 1.113,29 | -9,17 | -0,82% | 1.118,13 | 1.122,10 | 1.109,34 | 0 |
07 Mai 2024 | 1.122,46 | 4,78 | 0,43% | 1.124,08 | 1.126,78 | 1.118,38 | 0 |
06 Mai 2024 | 1.117,68 | -11,57 | -1,02% | 1.116,23 | 1.117,68 | 1.109,37 | 0 |
03 Mai 2024 | 1.129,25 | 1,20 | 0,11% | 1.125,44 | 1.138,76 | 1.118,59 | 0 |
02 Mai 2024 | 1.128,05 | -28,07 | -2,43% | 1.151,27 | 1.152,32 | 1.121,61 | 0 |
01 Mai 2024 | 1.156,11 | 0,00 | 0,00% | 1.156,11 | 1.156,11 | 1.156,11 | 0 |
30 Abr 2024 | 1.156,11 | -12,96 | -1,11% | 1.155,89 | 1.158,20 | 1.139,63 | 0 |
29 Abr 2024 | 1.169,07 | -2,08 | -0,18% | 1.168,67 | 1.176,41 | 1.164,12 | 0 |
26 Abr 2024 | 1.171,15 | 13,46 | 1,16% | 1.157,59 | 1.172,01 | 1.154,69 | 0 |
25 Abr 2024 | 1.157,70 | -3,39 | -0,29% | 1.160,15 | 1.167,70 | 1.145,75 | 0 |
24 Abr 2024 | 1.161,08 | -25,31 | -2,13% | 1.184,85 | 1.192,58 | 1.160,10 | 0 |
23 Abr 2024 | 1.186,39 | 41,71 | 3,64% | 1.170,68 | 1.186,39 | 1.162,47 | 0 |
22 Abr 2024 | 1.144,68 | 19,94 | 1,77% | 1.143,86 | 1.155,38 | 1.140,41 | 0 |
19 Abr 2024 | 1.124,73 | -0,34 | -0,03% | 1.112,70 | 1.124,78 | 1.105,61 | 0 |
18 Abr 2024 | 1.125,07 | 6,40 | 0,57% | 1.122,19 | 1.128,47 | 1.115,27 | 0 |
17 Abr 2024 | 1.118,67 | 7,34 | 0,66% | 1.119,74 | 1.143,33 | 1.118,21 | 0 |
16 Abr 2024 | 1.111,33 | 5,12 | 0,46% | 1.098,07 | 1.120,89 | 1.096,25 | 0 |
15 Abr 2024 | 1.106,21 | 8,61 | 0,78% | 1.098,76 | 1.115,23 | 1.098,76 | 0 |
12 Abr 2024 | 1.097,61 | -3,23 | -0,29% | 1.112,32 | 1.118,33 | 1.097,61 | 0 |
11 Abr 2024 | 1.100,84 | -4,17 | -0,38% | 1.103,41 | 1.108,02 | 1.095,67 | 0 |
10 Abr 2024 | 1.105,01 | 2,18 | 0,20% | 1.108,65 | 1.121,40 | 1.099,20 | 0 |
09 Abr 2024 | 1.102,83 | -11,01 | -0,99% | 1.103,85 | 1.110,22 | 1.102,36 | 0 |
08 Abr 2024 | 1.113,84 | 4,88 | 0,44% | 1.108,15 | 1.120,15 | 1.106,97 | 0 |
05 Abr 2024 | 1.108,96 | -18,74 | -1,66% | 1.122,80 | 1.124,69 | 1.106,50 | 0 |
04 Abr 2024 | 1.127,70 | 3,18 | 0,28% | 1.121,50 | 1.131,20 | 1.121,50 | 0 |
03 Abr 2024 | 1.124,52 | 8,73 | 0,78% | 1.113,18 | 1.133,26 | 1.110,84 | 0 |
02 Abr 2024 | 1.115,79 | -46,01 | -3,96% | 1.147,26 | 1.148,66 | 1.110,27 | 0 |
01 Abr 2024 | 1.161,80 | 0,00 | 0,00% | 1.161,80 | 1.161,80 | 1.161,80 | 0 |
28 Mar 2024 | 1.161,80 | -13,33 | -1,13% | 1.178,68 | 1.182,30 | 1.161,20 | 0 |