Cotações Históricas SX45GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1.736,95 | 5,71 | 0,33% | 1.735,59 | 1.742,26 | 1.728,87 | 0 |
26 Set 2024 | 1.731,24 | -19,49 | -1,11% | 1.746,31 | 1.746,31 | 1.727,04 | 0 |
25 Set 2024 | 1.750,72 | 10,25 | 0,59% | 1.741,89 | 1.751,89 | 1.739,02 | 0 |
24 Set 2024 | 1.740,47 | 6,34 | 0,37% | 1.731,58 | 1.740,47 | 1.721,35 | 0 |
23 Set 2024 | 1.734,13 | -6,72 | -0,39% | 1.738,09 | 1.747,77 | 1.728,81 | 0 |
20 Set 2024 | 1.740,85 | 4,28 | 0,25% | 1.733,93 | 1.743,39 | 1.724,98 | 0 |
19 Set 2024 | 1.736,57 | 9,62 | 0,56% | 1.737,13 | 1.747,18 | 1.731,06 | 0 |
18 Set 2024 | 1.726,94 | -14,41 | -0,83% | 1.741,58 | 1.741,58 | 1.726,10 | 0 |
17 Set 2024 | 1.741,35 | -24,35 | -1,38% | 1.767,90 | 1.769,37 | 1.739,64 | 0 |
16 Set 2024 | 1.765,70 | 8,56 | 0,49% | 1.764,99 | 1.772,66 | 1.761,45 | 0 |
13 Set 2024 | 1.757,14 | 3,45 | 0,20% | 1.752,26 | 1.760,39 | 1.745,55 | 0 |
12 Set 2024 | 1.753,69 | -11,02 | -0,62% | 1.770,04 | 1.770,04 | 1.751,15 | 0 |
11 Set 2024 | 1.764,71 | 10,62 | 0,61% | 1.753,79 | 1.772,26 | 1.753,10 | 0 |
10 Set 2024 | 1.754,08 | 6,58 | 0,38% | 1.753,40 | 1.755,71 | 1.743,98 | 0 |
09 Set 2024 | 1.747,50 | 16,71 | 0,97% | 1.735,87 | 1.749,67 | 1.731,55 | 0 |
06 Set 2024 | 1.730,80 | 5,81 | 0,34% | 1.720,76 | 1.733,73 | 1.714,25 | 0 |
05 Set 2024 | 1.724,98 | 5,10 | 0,30% | 1.719,31 | 1.727,60 | 1.711,75 | 0 |
04 Set 2024 | 1.719,88 | 0,38 | 0,02% | 1.715,57 | 1.719,88 | 1.709,99 | 0 |
03 Set 2024 | 1.719,50 | 16,28 | 0,96% | 1.715,87 | 1.721,03 | 1.704,86 | 0 |
30 Ago 2024 | 1.703,22 | 16,94 | 1,00% | 1.692,03 | 1.705,07 | 1.690,60 | 0 |
29 Ago 2024 | 1.686,28 | 4,18 | 0,25% | 1.682,38 | 1.686,28 | 1.679,11 | 0 |
28 Ago 2024 | 1.682,10 | 7,51 | 0,45% | 1.680,93 | 1.689,00 | 1.673,84 | 0 |
27 Ago 2024 | 1.674,59 | 5,96 | 0,36% | 1.675,29 | 1.677,99 | 1.668,12 | 0 |
26 Ago 2024 | 1.668,63 | 9,53 | 0,57% | 1.661,37 | 1.670,36 | 1.661,12 | 0 |
23 Ago 2024 | 1.659,09 | 3,92 | 0,24% | 1.654,74 | 1.666,74 | 1.654,74 | 0 |
22 Ago 2024 | 1.655,17 | 20,39 | 1,25% | 1.645,31 | 1.657,25 | 1.643,88 | 0 |
21 Ago 2024 | 1.634,79 | -6,63 | -0,40% | 1.638,20 | 1.645,80 | 1.634,59 | 0 |
20 Ago 2024 | 1.641,41 | -4,05 | -0,25% | 1.643,68 | 1.644,69 | 1.636,84 | 0 |
19 Ago 2024 | 1.645,47 | -9,44 | -0,57% | 1.649,75 | 1.654,64 | 1.639,96 | 0 |
16 Ago 2024 | 1.654,90 | 9,91 | 0,60% | 1.652,56 | 1.655,67 | 1.647,62 | 0 |
15 Ago 2024 | 1.644,99 | 3,75 | 0,23% | 1.644,74 | 1.650,23 | 1.642,72 | 0 |
14 Ago 2024 | 1.641,24 | 16,98 | 1,05% | 1.630,69 | 1.641,24 | 1.626,55 | 0 |
13 Ago 2024 | 1.624,25 | -3,11 | -0,19% | 1.635,01 | 1.635,01 | 1.619,66 | 0 |
12 Ago 2024 | 1.627,36 | -8,20 | -0,50% | 1.634,38 | 1.634,38 | 1.617,97 | 0 |
09 Ago 2024 | 1.635,57 | -0,16 | -0,01% | 1.636,47 | 1.645,13 | 1.634,44 | 0 |
08 Ago 2024 | 1.635,73 | -3,77 | -0,23% | 1.633,02 | 1.639,59 | 1.626,87 | 0 |
07 Ago 2024 | 1.639,49 | 13,97 | 0,86% | 1.633,02 | 1.646,89 | 1.631,38 | 0 |
06 Ago 2024 | 1.625,52 | 7,67 | 0,47% | 1.621,78 | 1.627,05 | 1.603,74 | 0 |
05 Ago 2024 | 1.617,85 | -32,92 | -1,99% | 1.611,79 | 1.633,76 | 1.607,47 | 0 |
02 Ago 2024 | 1.650,77 | 7,43 | 0,45% | 1.638,94 | 1.660,50 | 1.634,05 | 0 |
01 Ago 2024 | 1.643,34 | -8,32 | -0,50% | 1.650,85 | 1.651,49 | 1.638,07 | 0 |
31 Jul 2024 | 1.651,66 | -6,11 | -0,37% | 1.665,78 | 1.668,57 | 1.651,66 | 0 |
30 Jul 2024 | 1.657,77 | -9,02 | -0,54% | 1.671,70 | 1.671,70 | 1.650,72 | 0 |
29 Jul 2024 | 1.666,79 | 6,21 | 0,37% | 1.661,48 | 1.671,97 | 1.657,81 | 0 |
26 Jul 2024 | 1.660,58 | 15,85 | 0,96% | 1.649,25 | 1.663,57 | 1.647,74 | 0 |
25 Jul 2024 | 1.644,73 | 1,41 | 0,09% | 1.646,35 | 1.648,20 | 1.629,73 | 0 |
24 Jul 2024 | 1.643,32 | -2,02 | -0,12% | 1.639,21 | 1.646,67 | 1.633,25 | 0 |
23 Jul 2024 | 1.645,34 | -11,25 | -0,68% | 1.663,33 | 1.663,33 | 1.645,34 | 0 |
22 Jul 2024 | 1.656,59 | 18,75 | 1,14% | 1.656,82 | 1.665,76 | 1.650,62 | 0 |
19 Jul 2024 | 1.637,84 | 19,41 | 1,20% | 1.626,39 | 1.647,09 | 1.623,63 | 0 |
18 Jul 2024 | 1.618,43 | 34,31 | 2,17% | 1.624,54 | 1.633,45 | 1.602,19 | 0 |
17 Jul 2024 | 1.584,11 | 6,26 | 0,40% | 1.572,56 | 1.584,44 | 1.563,65 | 0 |
16 Jul 2024 | 1.577,85 | 9,98 | 0,64% | 1.561,22 | 1.580,07 | 1.561,16 | 0 |
15 Jul 2024 | 1.567,87 | -17,27 | -1,09% | 1.583,45 | 1.584,60 | 1.567,69 | 0 |
12 Jul 2024 | 1.585,14 | -14,76 | -0,92% | 1.586,23 | 1.590,64 | 1.569,72 | 0 |
11 Jul 2024 | 1.599,90 | -2,54 | -0,16% | 1.607,43 | 1.611,03 | 1.591,67 | 0 |
10 Jul 2024 | 1.602,44 | -5,02 | -0,31% | 1.602,40 | 1.607,79 | 1.599,83 | 0 |
09 Jul 2024 | 1.607,46 | -4,28 | -0,27% | 1.609,69 | 1.612,21 | 1.602,61 | 0 |
08 Jul 2024 | 1.611,74 | 17,76 | 1,11% | 1.598,52 | 1.611,74 | 1.598,52 | 0 |
05 Jul 2024 | 1.593,98 | 14,12 | 0,89% | 1.597,50 | 1.601,30 | 1.590,25 | 0 |
03 Jul 2024 | 1.579,86 | 1,83 | 0,12% | 1.579,48 | 1.585,57 | 1.576,42 | 0 |
02 Jul 2024 | 1.578,04 | -7,19 | -0,45% | 1.581,53 | 1.581,53 | 1.571,98 | 0 |
01 Jul 2024 | 1.585,22 | 16,64 | 1,06% | 1.576,58 | 1.588,52 | 1.571,33 | 0 |