Cotações Históricas SX4510GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 8.649,44 | -127,88 | -1,46% | 8.770,97 | 8.773,51 | 8.605,73 | 0 |
24 Jun 2024 | 8.777,32 | 89,51 | 1,03% | 8.742,96 | 8.809,71 | 8.689,53 | 0 |
21 Jun 2024 | 8.687,81 | 0,00 | 0,00% | 8.687,81 | 8.687,81 | 8.687,81 | 0 |
20 Jun 2024 | 8.687,81 | -60,86 | -0,70% | 8.612,45 | 8.687,81 | 8.571,00 | 0 |
18 Jun 2024 | 8.748,67 | -20,14 | -0,23% | 8.763,28 | 8.768,72 | 8.580,07 | 0 |
17 Jun 2024 | 8.768,81 | 4,09 | 0,05% | 8.786,12 | 8.857,69 | 8.687,09 | 0 |
14 Jun 2024 | 8.764,72 | 25,38 | 0,29% | 8.739,79 | 8.772,52 | 8.669,59 | 0 |
13 Jun 2024 | 8.739,34 | 37,73 | 0,43% | 8.694,08 | 8.751,31 | 8.658,17 | 0 |
12 Jun 2024 | 8.701,61 | 152,82 | 1,79% | 8.601,84 | 8.718,39 | 8.579,81 | 0 |
11 Jun 2024 | 8.548,79 | 211,59 | 2,54% | 8.470,61 | 8.560,76 | 8.447,48 | 0 |
10 Jun 2024 | 8.337,20 | -43,36 | -0,52% | 8.362,15 | 8.401,50 | 8.316,70 | 0 |
07 Jun 2024 | 8.380,55 | 20,76 | 0,25% | 8.373,58 | 8.390,62 | 8.327,23 | 0 |
06 Jun 2024 | 8.359,79 | 0,00 | 0,00% | 8.359,79 | 8.359,79 | 8.359,79 | 0 |
05 Jun 2024 | 8.359,79 | 83,62 | 1,01% | 8.298,75 | 8.383,19 | 8.292,13 | 0 |
04 Jun 2024 | 8.276,17 | -17,15 | -0,21% | 8.263,66 | 8.321,34 | 8.245,61 | 0 |
03 Jun 2024 | 8.293,32 | -65,49 | -0,78% | 8.343,21 | 8.354,91 | 8.225,12 | 0 |
31 Mai 2024 | 8.358,81 | 125,97 | 1,53% | 8.251,53 | 8.358,81 | 8.225,50 | 0 |
30 Mai 2024 | 8.232,84 | 22,13 | 0,27% | 8.149,95 | 8.252,98 | 8.138,79 | 0 |
29 Mai 2024 | 8.210,72 | 13,97 | 0,17% | 8.188,86 | 8.263,86 | 8.188,86 | 0 |
28 Mai 2024 | 8.196,75 | -35,11 | -0,43% | 8.213,18 | 8.248,00 | 8.170,27 | 0 |
24 Mai 2024 | 8.231,86 | -17,59 | -0,21% | 8.215,17 | 8.260,78 | 8.200,47 | 0 |
23 Mai 2024 | 8.249,45 | 14,96 | 0,18% | 8.240,02 | 8.278,92 | 8.208,18 | 0 |
22 Mai 2024 | 8.234,48 | -77,36 | -0,93% | 8.230,31 | 8.293,53 | 8.212,54 | 0 |
21 Mai 2024 | 8.311,85 | 142,30 | 1,74% | 8.184,52 | 8.311,85 | 8.184,52 | 0 |
20 Mai 2024 | 8.169,55 | 11,98 | 0,15% | 8.211,45 | 8.225,06 | 8.143,70 | 0 |
17 Mai 2024 | 8.157,57 | 63,30 | 0,78% | 8.061,26 | 8.172,08 | 8.056,54 | 0 |
16 Mai 2024 | 8.094,27 | -60,59 | -0,74% | 8.127,46 | 8.151,95 | 8.045,57 | 0 |
15 Mai 2024 | 8.154,86 | -34,01 | -0,42% | 8.222,25 | 8.234,94 | 8.118,58 | 0 |
14 Mai 2024 | 8.188,87 | 19,95 | 0,24% | 8.154,95 | 8.215,45 | 8.123,76 | 0 |
13 Mai 2024 | 8.168,92 | -109,56 | -1,32% | 8.227,70 | 8.233,31 | 8.156,95 | 0 |
10 Mai 2024 | 8.278,48 | 184,53 | 2,28% | 8.175,89 | 8.304,67 | 8.155,61 | 0 |
09 Mai 2024 | 8.093,95 | 0,00 | 0,00% | 8.093,95 | 8.093,95 | 8.093,95 | 0 |
08 Mai 2024 | 8.093,95 | 157,51 | 1,98% | 7.935,99 | 8.093,95 | 7.925,95 | 0 |
07 Mai 2024 | 7.936,45 | 11,84 | 0,15% | 7.921,65 | 7.946,49 | 7.875,27 | 0 |
06 Mai 2024 | 7.924,61 | -20,57 | -0,26% | 7.932,86 | 7.991,02 | 7.880,52 | 0 |
03 Mai 2024 | 7.945,18 | 6,08 | 0,08% | 7.926,56 | 8.034,26 | 7.899,76 | 0 |
02 Mai 2024 | 7.939,10 | 2,86 | 0,04% | 7.940,09 | 8.007,48 | 7.919,39 | 0 |
01 Mai 2024 | 7.936,25 | 0,00 | 0,00% | 7.936,25 | 7.936,25 | 7.936,25 | 0 |
30 Abr 2024 | 7.936,25 | 62,47 | 0,79% | 7.860,87 | 7.936,25 | 7.842,24 | 0 |
29 Abr 2024 | 7.873,78 | 31,18 | 0,40% | 7.803,71 | 7.874,49 | 7.777,18 | 0 |
26 Abr 2024 | 7.842,59 | 341,15 | 4,55% | 7.665,51 | 7.842,59 | 7.586,56 | 0 |
25 Abr 2024 | 7.501,44 | 420,75 | 5,94% | 7.326,51 | 7.501,44 | 7.244,25 | 0 |
24 Abr 2024 | 7.080,70 | -50,45 | -0,71% | 7.185,81 | 7.226,49 | 7.050,59 | 0 |
23 Abr 2024 | 7.131,15 | -187,64 | -2,56% | 7.336,26 | 7.395,31 | 6.918,23 | 0 |
22 Abr 2024 | 7.318,78 | 115,06 | 1,60% | 7.258,57 | 7.319,68 | 7.232,13 | 0 |
19 Abr 2024 | 7.203,73 | 16,03 | 0,22% | 7.166,73 | 7.208,48 | 7.155,17 | 0 |
18 Abr 2024 | 7.187,70 | -19,63 | -0,27% | 7.162,42 | 7.195,13 | 7.136,80 | 0 |
17 Abr 2024 | 7.207,32 | 100,64 | 1,42% | 7.149,88 | 7.229,28 | 7.128,19 | 0 |
16 Abr 2024 | 7.106,69 | -59,41 | -0,83% | 7.120,03 | 7.153,46 | 7.085,63 | 0 |
15 Abr 2024 | 7.166,09 | -43,81 | -0,61% | 7.184,36 | 7.221,65 | 7.148,44 | 0 |
12 Abr 2024 | 7.209,90 | -90,24 | -1,24% | 7.365,38 | 7.411,62 | 7.203,36 | 0 |
11 Abr 2024 | 7.300,14 | 45,44 | 0,63% | 7.253,99 | 7.312,42 | 7.243,96 | 0 |
10 Abr 2024 | 7.254,71 | 45,97 | 0,64% | 7.246,22 | 7.272,38 | 7.204,45 | 0 |
09 Abr 2024 | 7.208,73 | -129,18 | -1,76% | 7.297,74 | 7.307,03 | 7.165,25 | 0 |
08 Abr 2024 | 7.337,91 | 59,82 | 0,82% | 7.289,97 | 7.359,61 | 7.289,97 | 0 |
05 Abr 2024 | 7.278,10 | 5,53 | 0,08% | 7.267,56 | 7.300,60 | 7.213,19 | 0 |
04 Abr 2024 | 7.272,57 | 24,19 | 0,33% | 7.223,02 | 7.272,57 | 7.206,59 | 0 |
03 Abr 2024 | 7.248,38 | 40,18 | 0,56% | 7.182,31 | 7.248,38 | 7.139,18 | 0 |
02 Abr 2024 | 7.208,20 | 27,77 | 0,39% | 7.228,56 | 7.260,79 | 7.191,95 | 0 |
01 Abr 2024 | 7.180,43 | 0,00 | 0,00% | 7.180,43 | 7.180,43 | 7.180,43 | 0 |
28 Mar 2024 | 7.180,43 | 82,05 | 1,16% | 7.114,45 | 7.180,43 | 7.111,78 | 0 |