Cotações Históricas SX502020PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 8.649,23 | 40,00 | 0,46% | 8.649,23 | 8.649,23 | 8.649,23 | 0 |
25 Jun 2024 | 8.609,23 | -93,58 | -1,08% | 8.609,23 | 8.609,23 | 8.609,23 | 0 |
24 Jun 2024 | 8.702,82 | -71,65 | -0,82% | 8.702,82 | 8.702,82 | 8.702,82 | 0 |
21 Jun 2024 | 8.774,47 | 0,00 | 0,00% | 8.774,47 | 8.774,47 | 8.774,47 | 0 |
20 Jun 2024 | 8.774,47 | 20,05 | 0,23% | 8.774,47 | 8.774,47 | 8.774,47 | 0 |
18 Jun 2024 | 8.754,42 | 58,78 | 0,68% | 8.754,42 | 8.754,42 | 8.754,42 | 0 |
17 Jun 2024 | 8.695,64 | 66,48 | 0,77% | 8.695,64 | 8.695,64 | 8.695,64 | 0 |
14 Jun 2024 | 8.629,16 | -153,93 | -1,75% | 8.629,16 | 8.629,16 | 8.629,16 | 0 |
13 Jun 2024 | 8.783,10 | -80,11 | -0,90% | 8.783,10 | 8.783,10 | 8.783,10 | 0 |
12 Jun 2024 | 8.863,20 | 197,00 | 2,27% | 8.863,20 | 8.863,20 | 8.863,20 | 0 |
11 Jun 2024 | 8.666,20 | -27,14 | -0,31% | 8.666,20 | 8.666,20 | 8.666,20 | 0 |
10 Jun 2024 | 8.693,34 | -36,47 | -0,42% | 8.693,34 | 8.693,34 | 8.693,34 | 0 |
07 Jun 2024 | 8.729,81 | 68,34 | 0,79% | 8.729,81 | 8.729,81 | 8.729,81 | 0 |
06 Jun 2024 | 8.661,47 | 0,00 | 0,00% | 8.661,47 | 8.661,47 | 8.661,47 | 0 |
05 Jun 2024 | 8.661,47 | 91,36 | 1,07% | 8.661,47 | 8.661,47 | 8.661,47 | 0 |
04 Jun 2024 | 8.570,11 | -39,55 | -0,46% | 8.570,11 | 8.570,11 | 8.570,11 | 0 |
03 Jun 2024 | 8.609,66 | -46,54 | -0,54% | 8.609,66 | 8.609,66 | 8.609,66 | 0 |
31 Mai 2024 | 8.656,20 | 12,86 | 0,15% | 8.656,20 | 8.656,20 | 8.656,20 | 0 |
30 Mai 2024 | 8.643,34 | 7,12 | 0,08% | 8.643,34 | 8.643,34 | 8.643,34 | 0 |
29 Mai 2024 | 8.636,22 | 1,19 | 0,01% | 8.636,22 | 8.636,22 | 8.636,22 | 0 |
28 Mai 2024 | 8.635,04 | -64,02 | -0,74% | 8.635,04 | 8.635,04 | 8.635,04 | 0 |
24 Mai 2024 | 8.699,05 | -34,02 | -0,39% | 8.699,05 | 8.699,05 | 8.699,05 | 0 |
23 Mai 2024 | 8.733,07 | 112,27 | 1,30% | 8.733,07 | 8.733,07 | 8.733,07 | 0 |
22 Mai 2024 | 8.620,80 | -14,30 | -0,17% | 8.620,80 | 8.620,80 | 8.620,80 | 0 |
21 Mai 2024 | 8.635,10 | 67,25 | 0,78% | 8.635,10 | 8.635,10 | 8.635,10 | 0 |
20 Mai 2024 | 8.567,85 | 61,88 | 0,73% | 8.567,85 | 8.567,85 | 8.567,85 | 0 |
17 Mai 2024 | 8.505,97 | -13,74 | -0,16% | 8.505,97 | 8.505,97 | 8.505,97 | 0 |
16 Mai 2024 | 8.519,71 | -71,95 | -0,84% | 8.519,71 | 8.519,71 | 8.519,71 | 0 |
15 Mai 2024 | 8.591,66 | 59,04 | 0,69% | 8.591,66 | 8.591,66 | 8.591,66 | 0 |
14 Mai 2024 | 8.532,62 | -6,98 | -0,08% | 8.532,62 | 8.532,62 | 8.532,62 | 0 |
13 Mai 2024 | 8.539,60 | 27,32 | 0,32% | 8.539,60 | 8.539,60 | 8.539,60 | 0 |
10 Mai 2024 | 8.512,28 | 131,63 | 1,57% | 8.512,28 | 8.512,28 | 8.512,28 | 0 |
09 Mai 2024 | 8.380,65 | 0,00 | 0,00% | 8.380,65 | 8.380,65 | 8.380,65 | 0 |
08 Mai 2024 | 8.380,65 | 85,07 | 1,03% | 8.380,65 | 8.380,65 | 8.380,65 | 0 |
07 Mai 2024 | 8.295,57 | 84,34 | 1,03% | 8.295,57 | 8.295,57 | 8.295,57 | 0 |
06 Mai 2024 | 8.211,24 | 50,88 | 0,62% | 8.211,24 | 8.211,24 | 8.211,24 | 0 |
03 Mai 2024 | 8.160,36 | 33,33 | 0,41% | 8.160,36 | 8.160,36 | 8.160,36 | 0 |
02 Mai 2024 | 8.127,04 | -102,61 | -1,25% | 8.127,04 | 8.127,04 | 8.127,04 | 0 |
01 Mai 2024 | 8.229,64 | 0,00 | 0,00% | 8.229,64 | 8.229,64 | 8.229,64 | 0 |
30 Abr 2024 | 8.229,64 | 10,18 | 0,12% | 8.229,64 | 8.229,64 | 8.229,64 | 0 |
29 Abr 2024 | 8.219,47 | 43,25 | 0,53% | 8.219,47 | 8.219,47 | 8.219,47 | 0 |
26 Abr 2024 | 8.176,22 | 126,59 | 1,57% | 8.176,22 | 8.176,22 | 8.176,22 | 0 |
25 Abr 2024 | 8.049,62 | 149,32 | 1,89% | 8.049,62 | 8.049,62 | 8.049,62 | 0 |
24 Abr 2024 | 7.900,31 | 97,29 | 1,25% | 7.900,31 | 7.900,31 | 7.900,31 | 0 |
23 Abr 2024 | 7.803,01 | 74,56 | 0,96% | 7.803,01 | 7.803,01 | 7.803,01 | 0 |
22 Abr 2024 | 7.728,45 | -55,42 | -0,71% | 7.728,45 | 7.728,45 | 7.728,45 | 0 |
19 Abr 2024 | 7.783,87 | 22,01 | 0,28% | 7.783,87 | 7.783,87 | 7.783,87 | 0 |
18 Abr 2024 | 7.761,86 | 219,51 | 2,91% | 7.761,86 | 7.761,86 | 7.761,86 | 0 |
17 Abr 2024 | 7.542,36 | 32,91 | 0,44% | 7.542,36 | 7.542,36 | 7.542,36 | 0 |
16 Abr 2024 | 7.509,44 | -102,43 | -1,35% | 7.509,44 | 7.509,44 | 7.509,44 | 0 |
15 Abr 2024 | 7.611,87 | 81,52 | 1,08% | 7.611,87 | 7.611,87 | 7.611,87 | 0 |
12 Abr 2024 | 7.530,35 | -41,33 | -0,55% | 7.530,35 | 7.530,35 | 7.530,35 | 0 |
11 Abr 2024 | 7.571,68 | -54,17 | -0,71% | 7.571,68 | 7.571,68 | 7.571,68 | 0 |
10 Abr 2024 | 7.625,85 | 96,15 | 1,28% | 7.625,85 | 7.625,85 | 7.625,85 | 0 |
09 Abr 2024 | 7.529,70 | 17,73 | 0,24% | 7.529,70 | 7.529,70 | 7.529,70 | 0 |
08 Abr 2024 | 7.511,96 | -23,83 | -0,32% | 7.511,96 | 7.511,96 | 7.511,96 | 0 |
05 Abr 2024 | 7.535,80 | -10,75 | -0,14% | 7.535,80 | 7.535,80 | 7.535,80 | 0 |
04 Abr 2024 | 7.546,55 | -15,78 | -0,21% | 7.546,55 | 7.546,55 | 7.546,55 | 0 |
03 Abr 2024 | 7.562,33 | 26,24 | 0,35% | 7.562,33 | 7.562,33 | 7.562,33 | 0 |
02 Abr 2024 | 7.536,09 | -37,27 | -0,49% | 7.536,09 | 7.536,09 | 7.536,09 | 0 |
01 Abr 2024 | 7.573,36 | 0,00 | 0,00% | 7.573,36 | 7.573,36 | 7.573,36 | 0 |