Cotações Históricas SX40GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.236,68 | -7,77 | -0,62% | 1.245,21 | 1.246,91 | 1.234,29 | 0 |
27 Jun 2024 | 1.244,45 | -43,00 | -3,34% | 1.243,08 | 1.252,58 | 1.238,79 | 0 |
26 Jun 2024 | 1.287,45 | 7,84 | 0,61% | 1.286,35 | 1.293,23 | 1.277,33 | 0 |
25 Jun 2024 | 1.279,61 | -18,09 | -1,39% | 1.287,48 | 1.288,58 | 1.275,43 | 0 |
24 Jun 2024 | 1.297,70 | 16,75 | 1,31% | 1.279,18 | 1.298,53 | 1.279,05 | 0 |
21 Jun 2024 | 1.280,95 | 0,00 | 0,00% | 1.280,95 | 1.280,95 | 1.280,95 | 0 |
20 Jun 2024 | 1.280,95 | 1,91 | 0,15% | 1.279,59 | 1.281,84 | 1.276,57 | 0 |
18 Jun 2024 | 1.279,03 | 3,10 | 0,24% | 1.286,69 | 1.287,21 | 1.276,81 | 0 |
17 Jun 2024 | 1.275,93 | 5,40 | 0,42% | 1.277,22 | 1.280,15 | 1.265,56 | 0 |
14 Jun 2024 | 1.270,53 | -8,38 | -0,66% | 1.288,02 | 1.289,28 | 1.266,81 | 0 |
13 Jun 2024 | 1.278,92 | -29,37 | -2,24% | 1.297,64 | 1.298,65 | 1.278,66 | 0 |
12 Jun 2024 | 1.308,28 | 3,91 | 0,30% | 1.297,55 | 1.315,14 | 1.290,77 | 0 |
11 Jun 2024 | 1.304,37 | -3,07 | -0,24% | 1.314,05 | 1.316,98 | 1.302,42 | 0 |
10 Jun 2024 | 1.307,44 | -8,57 | -0,65% | 1.307,00 | 1.307,44 | 1.302,92 | 0 |
07 Jun 2024 | 1.316,01 | 7,68 | 0,59% | 1.312,66 | 1.319,77 | 1.307,03 | 0 |
06 Jun 2024 | 1.308,33 | 0,00 | 0,00% | 1.308,33 | 1.308,33 | 1.308,33 | 0 |
05 Jun 2024 | 1.308,33 | 2,31 | 0,18% | 1.318,53 | 1.321,90 | 1.306,44 | 0 |
04 Jun 2024 | 1.306,02 | -8,33 | -0,63% | 1.317,58 | 1.317,58 | 1.303,76 | 0 |
03 Jun 2024 | 1.314,35 | -4,87 | -0,37% | 1.329,83 | 1.332,05 | 1.311,74 | 0 |
31 Mai 2024 | 1.319,23 | 12,13 | 0,93% | 1.304,49 | 1.319,23 | 1.300,70 | 0 |
30 Mai 2024 | 1.307,10 | 11,18 | 0,86% | 1.297,42 | 1.308,84 | 1.297,42 | 0 |
29 Mai 2024 | 1.295,92 | -24,80 | -1,88% | 1.311,40 | 1.312,49 | 1.295,92 | 0 |
28 Mai 2024 | 1.320,72 | -0,61 | -0,05% | 1.324,71 | 1.325,59 | 1.317,83 | 0 |
24 Mai 2024 | 1.321,33 | 0,53 | 0,04% | 1.312,80 | 1.324,81 | 1.310,14 | 0 |
23 Mai 2024 | 1.320,81 | -7,79 | -0,59% | 1.328,78 | 1.328,78 | 1.316,75 | 0 |
22 Mai 2024 | 1.328,59 | -3,89 | -0,29% | 1.329,06 | 1.335,41 | 1.327,12 | 0 |
21 Mai 2024 | 1.332,48 | -5,68 | -0,42% | 1.333,70 | 1.334,91 | 1.329,83 | 0 |
20 Mai 2024 | 1.338,16 | 9,10 | 0,68% | 1.331,31 | 1.340,39 | 1.329,75 | 0 |
17 Mai 2024 | 1.329,06 | 3,42 | 0,26% | 1.329,61 | 1.331,35 | 1.320,45 | 0 |
16 Mai 2024 | 1.325,64 | -4,98 | -0,37% | 1.330,64 | 1.331,90 | 1.323,39 | 0 |
15 Mai 2024 | 1.330,61 | -7,30 | -0,55% | 1.340,43 | 1.343,32 | 1.330,61 | 0 |
14 Mai 2024 | 1.337,91 | 16,97 | 1,28% | 1.323,92 | 1.337,93 | 1.319,37 | 0 |
13 Mai 2024 | 1.320,94 | -2,05 | -0,15% | 1.323,03 | 1.324,27 | 1.316,72 | 0 |
10 Mai 2024 | 1.322,99 | 14,65 | 1,12% | 1.316,57 | 1.328,45 | 1.316,28 | 0 |
09 Mai 2024 | 1.308,34 | 0,00 | 0,00% | 1.308,34 | 1.308,34 | 1.308,34 | 0 |
08 Mai 2024 | 1.308,34 | 2,00 | 0,15% | 1.304,77 | 1.310,90 | 1.302,15 | 0 |
07 Mai 2024 | 1.306,34 | 16,04 | 1,24% | 1.295,83 | 1.306,77 | 1.295,83 | 0 |
06 Mai 2024 | 1.290,29 | 2,64 | 0,20% | 1.289,64 | 1.293,84 | 1.285,94 | 0 |
03 Mai 2024 | 1.287,65 | 9,54 | 0,75% | 1.284,27 | 1.296,80 | 1.279,81 | 0 |
02 Mai 2024 | 1.278,11 | -26,86 | -2,06% | 1.293,68 | 1.294,63 | 1.270,66 | 0 |
01 Mai 2024 | 1.304,97 | 0,00 | 0,00% | 1.304,97 | 1.304,97 | 1.304,97 | 0 |
30 Abr 2024 | 1.304,97 | -1,74 | -0,13% | 1.302,55 | 1.305,70 | 1.294,21 | 0 |
29 Abr 2024 | 1.306,71 | 12,21 | 0,94% | 1.300,40 | 1.308,18 | 1.299,19 | 0 |
26 Abr 2024 | 1.294,50 | 22,67 | 1,78% | 1.286,34 | 1.300,71 | 1.282,77 | 0 |
25 Abr 2024 | 1.271,83 | -19,21 | -1,49% | 1.285,47 | 1.294,50 | 1.262,30 | 0 |
24 Abr 2024 | 1.291,04 | -43,12 | -3,23% | 1.326,60 | 1.330,40 | 1.290,43 | 0 |
23 Abr 2024 | 1.334,16 | 30,70 | 2,36% | 1.314,21 | 1.334,33 | 1.312,04 | 0 |
22 Abr 2024 | 1.303,46 | 9,60 | 0,74% | 1.313,46 | 1.313,66 | 1.300,00 | 0 |
19 Abr 2024 | 1.293,86 | -10,85 | -0,83% | 1.287,00 | 1.295,96 | 1.281,04 | 0 |
18 Abr 2024 | 1.304,71 | 3,94 | 0,30% | 1.299,85 | 1.306,49 | 1.294,34 | 0 |
17 Abr 2024 | 1.300,77 | 3,75 | 0,29% | 1.297,27 | 1.315,99 | 1.295,18 | 0 |
16 Abr 2024 | 1.297,02 | -6,81 | -0,52% | 1.287,88 | 1.300,32 | 1.284,34 | 0 |
15 Abr 2024 | 1.303,83 | 4,96 | 0,38% | 1.300,48 | 1.317,34 | 1.300,18 | 0 |
12 Abr 2024 | 1.298,87 | -5,57 | -0,43% | 1.319,95 | 1.323,79 | 1.298,16 | 0 |
11 Abr 2024 | 1.304,44 | 4,50 | 0,35% | 1.303,78 | 1.310,45 | 1.289,62 | 0 |
10 Abr 2024 | 1.299,95 | -2,57 | -0,20% | 1.307,59 | 1.318,41 | 1.292,83 | 0 |
09 Abr 2024 | 1.302,52 | -2,88 | -0,22% | 1.301,31 | 1.311,10 | 1.300,61 | 0 |
08 Abr 2024 | 1.305,39 | 8,77 | 0,68% | 1.295,79 | 1.307,34 | 1.295,14 | 0 |
05 Abr 2024 | 1.296,63 | -13,00 | -0,99% | 1.297,90 | 1.301,26 | 1.292,73 | 0 |
04 Abr 2024 | 1.309,63 | 11,30 | 0,87% | 1.302,08 | 1.311,76 | 1.301,69 | 0 |
03 Abr 2024 | 1.298,33 | 5,80 | 0,45% | 1.284,63 | 1.299,27 | 1.281,45 | 0 |
02 Abr 2024 | 1.292,53 | -30,49 | -2,30% | 1.321,32 | 1.324,08 | 1.288,44 | 0 |
01 Abr 2024 | 1.323,02 | 0,00 | 0,00% | 1.323,02 | 1.323,02 | 1.323,02 | 0 |