Recursos principais
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas SX502020GI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Set 2024 | 11.375,82 | 101,68 | 0,90% | 11.375,82 | 11.375,82 | 11.375,82 | 0 |
| 25 Set 2024 | 11.274,13 | 186,96 | 1,69% | 11.274,13 | 11.274,13 | 11.274,13 | 0 |
| 24 Set 2024 | 11.087,17 | 46,82 | 0,42% | 11.087,17 | 11.087,17 | 11.087,17 | 0 |
| 23 Set 2024 | 11.040,35 | 18,09 | 0,16% | 11.040,35 | 11.040,35 | 11.040,35 | 0 |
| 20 Set 2024 | 11.022,26 | -95,22 | -0,86% | 11.022,26 | 11.022,26 | 11.022,26 | 0 |
| 19 Set 2024 | 11.117,48 | 172,56 | 1,58% | 11.117,48 | 11.117,48 | 11.117,48 | 0 |
| 18 Set 2024 | 10.944,91 | -82,66 | -0,75% | 10.944,91 | 10.944,91 | 10.944,91 | 0 |
| 17 Set 2024 | 11.027,57 | 115,79 | 1,06% | 11.027,57 | 11.027,57 | 11.027,57 | 0 |
| 16 Set 2024 | 10.911,78 | -7,64 | -0,07% | 10.911,78 | 10.911,78 | 10.911,78 | 0 |
| 13 Set 2024 | 10.919,42 | 69,68 | 0,64% | 10.919,42 | 10.919,42 | 10.919,42 | 0 |
| 12 Set 2024 | 10.849,74 | 202,88 | 1,91% | 10.849,74 | 10.849,74 | 10.849,74 | 0 |
| 11 Set 2024 | 10.646,87 | -38,31 | -0,36% | 10.646,87 | 10.646,87 | 10.646,87 | 0 |
| 10 Set 2024 | 10.685,17 | -11,10 | -0,10% | 10.685,17 | 10.685,17 | 10.685,17 | 0 |
| 09 Set 2024 | 10.696,27 | 194,05 | 1,85% | 10.696,27 | 10.696,27 | 10.696,27 | 0 |
| 06 Set 2024 | 10.502,22 | -111,81 | -1,05% | 10.502,22 | 10.502,22 | 10.502,22 | 0 |
| 05 Set 2024 | 10.614,03 | -253,07 | -2,33% | 10.614,03 | 10.614,03 | 10.614,03 | 0 |
| 04 Set 2024 | 10.867,10 | -193,84 | -1,75% | 10.867,10 | 10.867,10 | 10.867,10 | 0 |
| 03 Set 2024 | 11.060,95 | -105,29 | -0,94% | 11.060,95 | 11.060,95 | 11.060,95 | 0 |
| 30 Ago 2024 | 11.166,23 | 30,43 | 0,27% | 11.166,23 | 11.166,23 | 11.166,23 | 0 |
| 29 Ago 2024 | 11.135,80 | 134,20 | 1,22% | 11.135,80 | 11.135,80 | 11.135,80 | 0 |
| 28 Ago 2024 | 11.001,61 | 68,34 | 0,63% | 11.001,61 | 11.001,61 | 11.001,61 | 0 |
| 27 Ago 2024 | 10.933,26 | -47,58 | -0,43% | 10.933,26 | 10.933,26 | 10.933,26 | 0 |
| 26 Ago 2024 | 10.980,85 | 5,49 | 0,05% | 10.980,85 | 10.980,85 | 10.980,85 | 0 |
| 23 Ago 2024 | 10.975,36 | -91,73 | -0,83% | 10.975,36 | 10.975,36 | 10.975,36 | 0 |
| 22 Ago 2024 | 11.067,09 | 81,44 | 0,74% | 11.067,09 | 11.067,09 | 11.067,09 | 0 |
| 21 Ago 2024 | 10.985,65 | 0,01 | 0,00% | 10.985,65 | 10.985,65 | 10.985,65 | 0 |
| 20 Ago 2024 | 10.985,64 | -29,57 | -0,27% | 10.985,64 | 10.985,64 | 10.985,64 | 0 |
| 19 Ago 2024 | 11.015,21 | 56,86 | 0,52% | 11.015,21 | 11.015,21 | 11.015,21 | 0 |
| 16 Ago 2024 | 10.958,35 | -4,41 | -0,04% | 10.958,35 | 10.958,35 | 10.958,35 | 0 |
| 15 Ago 2024 | 10.962,75 | 108,46 | 1,00% | 10.962,75 | 10.962,75 | 10.962,75 | 0 |
| 14 Ago 2024 | 10.854,30 | 49,15 | 0,45% | 10.854,30 | 10.854,30 | 10.854,30 | 0 |
| 13 Ago 2024 | 10.805,14 | 50,79 | 0,47% | 10.805,14 | 10.805,14 | 10.805,14 | 0 |
| 12 Ago 2024 | 10.754,35 | 55,89 | 0,52% | 10.754,35 | 10.754,35 | 10.754,35 | 0 |
| 09 Ago 2024 | 10.698,47 | 65,73 | 0,62% | 10.698,47 | 10.698,47 | 10.698,47 | 0 |
| 08 Ago 2024 | 10.632,73 | 69,43 | 0,66% | 10.632,73 | 10.632,73 | 10.632,73 | 0 |
| 07 Ago 2024 | 10.563,31 | 143,16 | 1,37% | 10.563,31 | 10.563,31 | 10.563,31 | 0 |
| 06 Ago 2024 | 10.420,15 | -39,76 | -0,38% | 10.420,15 | 10.420,15 | 10.420,15 | 0 |
| 05 Ago 2024 | 10.459,91 | -148,96 | -1,40% | 10.459,91 | 10.459,91 | 10.459,91 | 0 |
| 02 Ago 2024 | 10.608,87 | -503,30 | -4,53% | 10.608,87 | 10.608,87 | 10.608,87 | 0 |
| 01 Ago 2024 | 11.112,17 | -349,64 | -3,05% | 11.112,17 | 11.112,17 | 11.112,17 | 0 |
| 31 Jul 2024 | 11.461,81 | 113,21 | 1,00% | 11.461,81 | 11.461,81 | 11.461,81 | 0 |
| 30 Jul 2024 | 11.348,60 | 77,38 | 0,69% | 11.348,60 | 11.348,60 | 11.348,60 | 0 |
| 29 Jul 2024 | 11.271,22 | -98,96 | -0,87% | 11.271,22 | 11.271,22 | 11.271,22 | 0 |
| 26 Jul 2024 | 11.370,18 | 163,07 | 1,46% | 11.370,18 | 11.370,18 | 11.370,18 | 0 |
| 25 Jul 2024 | 11.207,11 | -115,29 | -1,02% | 11.207,11 | 11.207,11 | 11.207,11 | 0 |
| 24 Jul 2024 | 11.322,40 | -146,97 | -1,28% | 11.322,40 | 11.322,40 | 11.322,40 | 0 |
| 23 Jul 2024 | 11.469,37 | 151,17 | 1,34% | 11.469,37 | 11.469,37 | 11.469,37 | 0 |
| 22 Jul 2024 | 11.318,20 | 110,07 | 0,98% | 11.318,20 | 11.318,20 | 11.318,20 | 0 |
| 19 Jul 2024 | 11.208,13 | 31,36 | 0,28% | 11.208,13 | 11.208,13 | 11.208,13 | 0 |
| 18 Jul 2024 | 11.176,77 | -264,23 | -2,31% | 11.176,77 | 11.176,77 | 11.176,77 | 0 |
| 17 Jul 2024 | 11.441,01 | -44,96 | -0,39% | 11.441,01 | 11.441,01 | 11.441,01 | 0 |
| 16 Jul 2024 | 11.485,96 | 49,89 | 0,44% | 11.485,96 | 11.485,96 | 11.485,96 | 0 |
| 15 Jul 2024 | 11.436,07 | -51,50 | -0,45% | 11.436,07 | 11.436,07 | 11.436,07 | 0 |
| 12 Jul 2024 | 11.487,57 | 448,64 | 4,06% | 11.487,57 | 11.487,57 | 11.487,57 | 0 |
| 11 Jul 2024 | 11.038,92 | 99,81 | 0,91% | 11.038,92 | 11.038,92 | 11.038,92 | 0 |
| 10 Jul 2024 | 10.939,12 | -24,10 | -0,22% | 10.939,12 | 10.939,12 | 10.939,12 | 0 |
| 09 Jul 2024 | 10.963,22 | -43,68 | -0,40% | 10.963,22 | 10.963,22 | 10.963,22 | 0 |
| 08 Jul 2024 | 11.006,91 | 85,04 | 0,78% | 11.006,91 | 11.006,91 | 11.006,91 | 0 |
| 05 Jul 2024 | 10.921,87 | -40,98 | -0,37% | 10.921,87 | 10.921,87 | 10.921,87 | 0 |
| 03 Jul 2024 | 10.962,84 | 31,95 | 0,29% | 10.962,84 | 10.962,84 | 10.962,84 | 0 |
| 02 Jul 2024 | 10.930,89 | -85,01 | -0,77% | 10.930,89 | 10.930,89 | 10.930,89 | 0 |
| 01 Jul 2024 | 11.015,90 | 99,94 | 0,92% | 11.015,90 | 11.015,90 | 11.015,90 | 0 |
