Cotações Históricas SX4520GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.190,14 | -10,42 | -0,87% | 1.197,84 | 1.204,32 | 1.180,45 | 0 |
25 Jun 2024 | 1.200,56 | -0,48 | -0,04% | 1.202,00 | 1.208,80 | 1.199,05 | 0 |
24 Jun 2024 | 1.201,04 | 8,52 | 0,71% | 1.197,64 | 1.204,90 | 1.193,22 | 0 |
21 Jun 2024 | 1.192,52 | 0,00 | 0,00% | 1.192,52 | 1.192,52 | 1.192,52 | 0 |
20 Jun 2024 | 1.192,52 | 5,33 | 0,45% | 1.192,44 | 1.199,23 | 1.186,12 | 0 |
18 Jun 2024 | 1.187,19 | 9,39 | 0,80% | 1.180,06 | 1.187,88 | 1.175,28 | 0 |
17 Jun 2024 | 1.177,80 | -17,64 | -1,48% | 1.185,69 | 1.196,21 | 1.170,96 | 0 |
14 Jun 2024 | 1.195,45 | -1,36 | -0,11% | 1.199,05 | 1.203,38 | 1.193,09 | 0 |
13 Jun 2024 | 1.196,81 | 11,99 | 1,01% | 1.183,89 | 1.198,05 | 1.183,12 | 0 |
12 Jun 2024 | 1.184,82 | -14,72 | -1,23% | 1.201,85 | 1.202,28 | 1.183,26 | 0 |
11 Jun 2024 | 1.199,55 | 10,48 | 0,88% | 1.199,32 | 1.202,98 | 1.194,32 | 0 |
10 Jun 2024 | 1.189,06 | -17,22 | -1,43% | 1.200,54 | 1.207,75 | 1.184,41 | 0 |
07 Jun 2024 | 1.206,28 | 7,83 | 0,65% | 1.199,88 | 1.206,48 | 1.198,45 | 0 |
06 Jun 2024 | 1.198,45 | 0,00 | 0,00% | 1.198,45 | 1.198,45 | 1.198,45 | 0 |
05 Jun 2024 | 1.198,45 | 8,15 | 0,68% | 1.195,90 | 1.199,51 | 1.193,18 | 0 |
04 Jun 2024 | 1.190,30 | 1,56 | 0,13% | 1.192,21 | 1.197,32 | 1.188,09 | 0 |
03 Jun 2024 | 1.188,74 | 14,67 | 1,25% | 1.174,12 | 1.192,46 | 1.172,36 | 0 |
31 Mai 2024 | 1.174,07 | -0,97 | -0,08% | 1.172,19 | 1.174,07 | 1.167,81 | 0 |
30 Mai 2024 | 1.175,04 | 8,38 | 0,72% | 1.164,95 | 1.176,47 | 1.164,95 | 0 |
29 Mai 2024 | 1.166,66 | -10,85 | -0,92% | 1.174,70 | 1.178,41 | 1.166,27 | 0 |
28 Mai 2024 | 1.177,51 | -9,79 | -0,82% | 1.181,80 | 1.184,51 | 1.173,32 | 0 |
24 Mai 2024 | 1.187,30 | -13,44 | -1,12% | 1.193,16 | 1.200,78 | 1.185,52 | 0 |
23 Mai 2024 | 1.200,75 | -3,35 | -0,28% | 1.206,10 | 1.206,39 | 1.196,37 | 0 |
22 Mai 2024 | 1.204,10 | 0,21 | 0,02% | 1.202,79 | 1.204,10 | 1.196,49 | 0 |
21 Mai 2024 | 1.203,89 | -6,72 | -0,55% | 1.205,88 | 1.208,97 | 1.199,99 | 0 |
20 Mai 2024 | 1.210,60 | 0,84 | 0,07% | 1.208,06 | 1.213,48 | 1.202,46 | 0 |
17 Mai 2024 | 1.209,76 | 6,81 | 0,57% | 1.203,88 | 1.211,76 | 1.203,74 | 0 |
16 Mai 2024 | 1.202,95 | -1,33 | -0,11% | 1.203,96 | 1.205,14 | 1.195,55 | 0 |
15 Mai 2024 | 1.204,28 | -13,28 | -1,09% | 1.219,22 | 1.219,52 | 1.204,28 | 0 |
14 Mai 2024 | 1.217,56 | -4,05 | -0,33% | 1.226,78 | 1.231,37 | 1.217,56 | 0 |
13 Mai 2024 | 1.221,61 | 4,61 | 0,38% | 1.219,90 | 1.222,53 | 1.214,25 | 0 |
10 Mai 2024 | 1.217,00 | 7,05 | 0,58% | 1.215,93 | 1.217,99 | 1.208,53 | 0 |
09 Mai 2024 | 1.209,95 | 0,00 | 0,00% | 1.209,95 | 1.209,95 | 1.209,95 | 0 |
08 Mai 2024 | 1.209,95 | 4,79 | 0,40% | 1.214,19 | 1.218,89 | 1.209,30 | 0 |
07 Mai 2024 | 1.205,16 | 1,89 | 0,16% | 1.206,28 | 1.207,75 | 1.197,87 | 0 |
06 Mai 2024 | 1.203,27 | 9,79 | 0,82% | 1.198,53 | 1.207,17 | 1.198,04 | 0 |
03 Mai 2024 | 1.193,48 | 1,55 | 0,13% | 1.190,29 | 1.205,68 | 1.188,91 | 0 |
02 Mai 2024 | 1.191,93 | 1,02 | 0,09% | 1.194,69 | 1.198,59 | 1.190,85 | 0 |
01 Mai 2024 | 1.190,91 | 0,00 | 0,00% | 1.190,91 | 1.190,91 | 1.190,91 | 0 |
30 Abr 2024 | 1.190,91 | -0,72 | -0,06% | 1.194,44 | 1.195,79 | 1.185,34 | 0 |
29 Abr 2024 | 1.191,63 | 19,64 | 1,68% | 1.183,93 | 1.193,98 | 1.178,97 | 0 |
26 Abr 2024 | 1.171,99 | 1,31 | 0,11% | 1.180,25 | 1.184,38 | 1.164,34 | 0 |
25 Abr 2024 | 1.170,68 | 8,81 | 0,76% | 1.173,67 | 1.179,64 | 1.157,10 | 0 |
24 Abr 2024 | 1.161,87 | 1,77 | 0,15% | 1.156,22 | 1.164,70 | 1.153,36 | 0 |
23 Abr 2024 | 1.160,10 | 15,28 | 1,33% | 1.144,28 | 1.165,94 | 1.141,24 | 0 |
22 Abr 2024 | 1.144,82 | 12,73 | 1,12% | 1.139,59 | 1.144,82 | 1.135,20 | 0 |
19 Abr 2024 | 1.132,09 | 5,47 | 0,49% | 1.127,94 | 1.132,09 | 1.121,00 | 0 |
18 Abr 2024 | 1.126,62 | 0,06 | 0,01% | 1.124,66 | 1.137,73 | 1.121,75 | 0 |
17 Abr 2024 | 1.126,56 | 8,44 | 0,75% | 1.122,23 | 1.135,54 | 1.118,59 | 0 |
16 Abr 2024 | 1.118,13 | -3,86 | -0,34% | 1.114,46 | 1.122,18 | 1.111,99 | 0 |
15 Abr 2024 | 1.121,98 | -11,88 | -1,05% | 1.133,63 | 1.134,77 | 1.119,62 | 0 |
12 Abr 2024 | 1.133,87 | -5,18 | -0,45% | 1.141,68 | 1.148,92 | 1.133,42 | 0 |
11 Abr 2024 | 1.139,04 | -10,03 | -0,87% | 1.146,65 | 1.146,65 | 1.135,86 | 0 |
10 Abr 2024 | 1.149,08 | 0,98 | 0,09% | 1.151,35 | 1.155,29 | 1.146,06 | 0 |
09 Abr 2024 | 1.148,10 | -5,56 | -0,48% | 1.147,28 | 1.151,42 | 1.142,87 | 0 |
08 Abr 2024 | 1.153,65 | -14,99 | -1,28% | 1.159,22 | 1.160,26 | 1.148,85 | 0 |
05 Abr 2024 | 1.168,65 | 0,29 | 0,02% | 1.173,20 | 1.174,75 | 1.163,61 | 0 |
04 Abr 2024 | 1.168,36 | 3,41 | 0,29% | 1.179,41 | 1.179,87 | 1.168,01 | 0 |
03 Abr 2024 | 1.164,95 | 10,00 | 0,87% | 1.149,29 | 1.170,49 | 1.144,32 | 0 |
02 Abr 2024 | 1.154,95 | 1,90 | 0,16% | 1.157,24 | 1.162,69 | 1.152,97 | 0 |
01 Abr 2024 | 1.153,05 | 0,00 | 0,00% | 1.153,05 | 1.153,05 | 1.153,05 | 0 |