Cotações Históricas SX4520PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.030,58 | -15,47 | -1,48% | 1.042,57 | 1.042,84 | 1.030,57 | 0 |
26 Jun 2024 | 1.046,05 | -9,16 | -0,87% | 1.052,82 | 1.058,51 | 1.037,54 | 0 |
25 Jun 2024 | 1.055,21 | -0,42 | -0,04% | 1.057,34 | 1.062,45 | 1.053,88 | 0 |
24 Jun 2024 | 1.055,63 | 7,48 | 0,71% | 1.052,65 | 1.059,02 | 1.048,76 | 0 |
21 Jun 2024 | 1.048,15 | 0,00 | 0,00% | 1.048,15 | 1.048,15 | 1.048,15 | 0 |
20 Jun 2024 | 1.048,15 | 4,69 | 0,45% | 1.048,07 | 1.054,04 | 1.042,52 | 0 |
18 Jun 2024 | 1.043,46 | 8,25 | 0,80% | 1.037,19 | 1.044,07 | 1.032,99 | 0 |
17 Jun 2024 | 1.035,21 | -15,51 | -1,48% | 1.042,14 | 1.051,39 | 1.029,19 | 0 |
14 Jun 2024 | 1.050,72 | -1,20 | -0,11% | 1.053,89 | 1.057,69 | 1.048,64 | 0 |
13 Jun 2024 | 1.051,91 | 10,53 | 1,01% | 1.040,56 | 1.053,01 | 1.039,88 | 0 |
12 Jun 2024 | 1.041,38 | -12,94 | -1,23% | 1.056,34 | 1.056,72 | 1.040,00 | 0 |
11 Jun 2024 | 1.054,32 | 9,21 | 0,88% | 1.055,42 | 1.057,33 | 1.049,72 | 0 |
10 Jun 2024 | 1.045,11 | -15,13 | -1,43% | 1.052,56 | 1.052,73 | 1.041,02 | 0 |
07 Jun 2024 | 1.060,24 | 6,88 | 0,65% | 1.054,61 | 1.060,41 | 1.053,35 | 0 |
06 Jun 2024 | 1.053,36 | 0,00 | 0,00% | 1.053,36 | 1.053,36 | 1.053,36 | 0 |
05 Jun 2024 | 1.053,36 | 7,16 | 0,68% | 1.051,12 | 1.054,28 | 1.048,72 | 0 |
04 Jun 2024 | 1.046,19 | 1,37 | 0,13% | 1.047,87 | 1.052,37 | 1.044,25 | 0 |
03 Jun 2024 | 1.044,82 | 12,89 | 1,25% | 1.031,80 | 1.048,09 | 1.030,42 | 0 |
31 Mai 2024 | 1.031,93 | -0,85 | -0,08% | 1.030,27 | 1.031,93 | 1.026,43 | 0 |
30 Mai 2024 | 1.032,78 | 7,36 | 0,72% | 1.023,91 | 1.034,04 | 1.023,91 | 0 |
29 Mai 2024 | 1.025,42 | -9,53 | -0,92% | 1.033,00 | 1.035,74 | 1.025,08 | 0 |
28 Mai 2024 | 1.034,95 | -8,61 | -0,82% | 1.038,72 | 1.041,10 | 1.031,27 | 0 |
24 Mai 2024 | 1.043,56 | -11,82 | -1,12% | 1.048,62 | 1.055,40 | 1.041,99 | 0 |
23 Mai 2024 | 1.055,37 | -2,95 | -0,28% | 1.060,08 | 1.060,34 | 1.051,53 | 0 |
22 Mai 2024 | 1.058,32 | -0,29 | -0,03% | 1.057,17 | 1.058,32 | 1.051,63 | 0 |
21 Mai 2024 | 1.058,61 | -5,90 | -0,55% | 1.060,36 | 1.063,08 | 1.055,18 | 0 |
20 Mai 2024 | 1.064,51 | 0,74 | 0,07% | 1.062,28 | 1.067,04 | 1.057,35 | 0 |
17 Mai 2024 | 1.063,77 | 5,99 | 0,57% | 1.058,60 | 1.065,53 | 1.058,48 | 0 |
16 Mai 2024 | 1.057,78 | -1,17 | -0,11% | 1.058,67 | 1.059,71 | 1.051,27 | 0 |
15 Mai 2024 | 1.058,95 | -11,68 | -1,09% | 1.072,09 | 1.072,35 | 1.058,95 | 0 |
14 Mai 2024 | 1.070,63 | -3,56 | -0,33% | 1.078,74 | 1.082,77 | 1.070,63 | 0 |
13 Mai 2024 | 1.074,19 | 4,05 | 0,38% | 1.072,69 | 1.075,00 | 1.067,72 | 0 |
10 Mai 2024 | 1.070,14 | 6,20 | 0,58% | 1.069,20 | 1.071,01 | 1.062,69 | 0 |
09 Mai 2024 | 1.063,94 | 0,00 | 0,00% | 1.063,94 | 1.063,94 | 1.063,94 | 0 |
08 Mai 2024 | 1.063,94 | 4,22 | 0,40% | 1.066,97 | 1.071,80 | 1.063,36 | 0 |
07 Mai 2024 | 1.059,72 | 1,66 | 0,16% | 1.060,71 | 1.062,00 | 1.053,32 | 0 |
06 Mai 2024 | 1.058,06 | 8,61 | 0,82% | 1.053,38 | 1.061,49 | 1.053,38 | 0 |
03 Mai 2024 | 1.049,45 | 1,36 | 0,13% | 1.046,65 | 1.060,18 | 1.045,43 | 0 |
02 Mai 2024 | 1.048,09 | 0,90 | 0,09% | 1.050,52 | 1.053,95 | 1.047,14 | 0 |
01 Mai 2024 | 1.047,19 | 0,00 | 0,00% | 1.047,19 | 1.047,19 | 1.047,19 | 0 |
30 Abr 2024 | 1.047,19 | -0,64 | -0,06% | 1.050,30 | 1.051,49 | 1.042,30 | 0 |
29 Abr 2024 | 1.047,83 | 17,27 | 1,68% | 1.040,46 | 1.049,90 | 1.036,70 | 0 |
26 Abr 2024 | 1.030,56 | 1,15 | 0,11% | 1.038,17 | 1.041,45 | 1.023,83 | 0 |
25 Abr 2024 | 1.029,41 | 7,75 | 0,76% | 1.028,34 | 1.037,28 | 1.017,46 | 0 |
24 Abr 2024 | 1.021,66 | 1,56 | 0,15% | 1.016,69 | 1.024,15 | 1.014,18 | 0 |
23 Abr 2024 | 1.020,10 | 13,43 | 1,33% | 1.005,76 | 1.025,24 | 1.003,52 | 0 |
22 Abr 2024 | 1.006,67 | 11,19 | 1,12% | 1.002,07 | 1.006,67 | 998,21 | 0 |
19 Abr 2024 | 995,48 | 4,81 | 0,49% | 991,83 | 995,48 | 985,72 | 0 |
18 Abr 2024 | 990,66 | 0,05 | 0,01% | 988,94 | 1.000,44 | 986,38 | 0 |
17 Abr 2024 | 990,61 | 7,42 | 0,75% | 986,80 | 998,51 | 983,61 | 0 |
16 Abr 2024 | 983,20 | -3,39 | -0,34% | 979,97 | 986,76 | 977,80 | 0 |
15 Abr 2024 | 986,59 | -10,45 | -1,05% | 996,83 | 997,83 | 984,51 | 0 |
12 Abr 2024 | 997,03 | -4,55 | -0,45% | 1.003,91 | 1.010,27 | 996,65 | 0 |
11 Abr 2024 | 1.001,59 | -8,82 | -0,87% | 1.007,96 | 1.008,09 | 998,79 | 0 |
10 Abr 2024 | 1.010,41 | 0,86 | 0,09% | 1.012,41 | 1.015,88 | 1.007,76 | 0 |
09 Abr 2024 | 1.009,55 | -4,88 | -0,48% | 1.008,83 | 1.012,47 | 1.004,95 | 0 |
08 Abr 2024 | 1.014,44 | -13,18 | -1,28% | 1.019,33 | 1.020,25 | 1.010,21 | 0 |
05 Abr 2024 | 1.027,62 | 0,25 | 0,02% | 1.031,63 | 1.032,99 | 1.023,19 | 0 |
04 Abr 2024 | 1.027,36 | 3,00 | 0,29% | 1.037,08 | 1.037,49 | 1.027,06 | 0 |
03 Abr 2024 | 1.024,37 | 8,79 | 0,87% | 1.009,66 | 1.029,24 | 1.006,23 | 0 |
02 Abr 2024 | 1.015,57 | 1,67 | 0,16% | 1.017,59 | 1.022,38 | 1.013,83 | 0 |
01 Abr 2024 | 1.013,90 | 0,00 | 0,00% | 1.013,90 | 1.013,90 | 1.013,90 | 0 |