Cotações Históricas SX551030PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.439,79 | 9,19 | 0,38% | 2.439,79 | 2.439,79 | 2.439,79 | 0 |
24 Jun 2024 | 2.430,59 | 34,52 | 1,44% | 2.430,59 | 2.430,59 | 2.430,59 | 0 |
21 Jun 2024 | 2.396,07 | 0,00 | 0,00% | 2.396,07 | 2.396,07 | 2.396,07 | 0 |
20 Jun 2024 | 2.396,07 | 95,47 | 4,15% | 2.396,07 | 2.396,07 | 2.396,07 | 0 |
18 Jun 2024 | 2.300,60 | -2,91 | -0,13% | 2.300,60 | 2.300,60 | 2.300,60 | 0 |
17 Jun 2024 | 2.303,51 | 32,92 | 1,45% | 2.303,51 | 2.303,51 | 2.303,51 | 0 |
14 Jun 2024 | 2.270,60 | 4,37 | 0,19% | 2.270,60 | 2.270,60 | 2.270,60 | 0 |
13 Jun 2024 | 2.266,22 | -22,72 | -0,99% | 2.266,22 | 2.266,22 | 2.266,22 | 0 |
12 Jun 2024 | 2.288,94 | -29,82 | -1,29% | 2.288,94 | 2.288,94 | 2.288,94 | 0 |
11 Jun 2024 | 2.318,76 | -15,73 | -0,67% | 2.318,76 | 2.318,76 | 2.318,76 | 0 |
10 Jun 2024 | 2.334,49 | -14,72 | -0,63% | 2.334,49 | 2.334,49 | 2.334,49 | 0 |
07 Jun 2024 | 2.349,21 | -40,35 | -1,69% | 2.349,21 | 2.349,21 | 2.349,21 | 0 |
06 Jun 2024 | 2.389,57 | 0,00 | 0,00% | 2.389,57 | 2.389,57 | 2.389,57 | 0 |
05 Jun 2024 | 2.389,57 | 12,37 | 0,52% | 2.389,57 | 2.389,57 | 2.389,57 | 0 |
04 Jun 2024 | 2.377,20 | -51,19 | -2,11% | 2.377,20 | 2.377,20 | 2.377,20 | 0 |
03 Jun 2024 | 2.428,39 | -16,18 | -0,66% | 2.428,39 | 2.428,39 | 2.428,39 | 0 |
31 Mai 2024 | 2.444,57 | -39,98 | -1,61% | 2.444,57 | 2.444,57 | 2.444,57 | 0 |
30 Mai 2024 | 2.484,55 | 3,36 | 0,14% | 2.484,55 | 2.484,55 | 2.484,55 | 0 |
29 Mai 2024 | 2.481,19 | -10,08 | -0,40% | 2.481,19 | 2.481,19 | 2.481,19 | 0 |
28 Mai 2024 | 2.491,27 | 39,98 | 1,63% | 2.491,27 | 2.491,27 | 2.491,27 | 0 |
24 Mai 2024 | 2.451,29 | -2,16 | -0,09% | 2.451,29 | 2.451,29 | 2.451,29 | 0 |
23 Mai 2024 | 2.453,45 | -60,09 | -2,39% | 2.453,45 | 2.453,45 | 2.453,45 | 0 |
22 Mai 2024 | 2.513,54 | -25,06 | -0,99% | 2.513,54 | 2.513,54 | 2.513,54 | 0 |
21 Mai 2024 | 2.538,60 | -17,26 | -0,68% | 2.538,60 | 2.538,60 | 2.538,60 | 0 |
20 Mai 2024 | 2.555,85 | 70,51 | 2,84% | 2.555,85 | 2.555,85 | 2.555,85 | 0 |
17 Mai 2024 | 2.485,35 | 8,54 | 0,34% | 2.485,35 | 2.485,35 | 2.485,35 | 0 |
16 Mai 2024 | 2.476,80 | -24,72 | -0,99% | 2.476,80 | 2.476,80 | 2.476,80 | 0 |
15 Mai 2024 | 2.501,52 | 8,83 | 0,35% | 2.501,52 | 2.501,52 | 2.501,52 | 0 |
14 Mai 2024 | 2.492,69 | 6,66 | 0,27% | 2.492,69 | 2.492,69 | 2.492,69 | 0 |
13 Mai 2024 | 2.486,03 | -46,25 | -1,83% | 2.486,03 | 2.486,03 | 2.486,03 | 0 |
10 Mai 2024 | 2.532,27 | 173,08 | 7,34% | 2.532,27 | 2.532,27 | 2.532,27 | 0 |
09 Mai 2024 | 2.359,19 | 0,00 | 0,00% | 2.359,19 | 2.359,19 | 2.359,19 | 0 |
08 Mai 2024 | 2.359,19 | -27,57 | -1,15% | 2.359,19 | 2.359,19 | 2.359,19 | 0 |
07 Mai 2024 | 2.386,76 | 26,65 | 1,13% | 2.386,76 | 2.386,76 | 2.386,76 | 0 |
06 Mai 2024 | 2.360,10 | 43,34 | 1,87% | 2.360,10 | 2.360,10 | 2.360,10 | 0 |
03 Mai 2024 | 2.316,76 | -68,12 | -2,86% | 2.316,76 | 2.316,76 | 2.316,76 | 0 |
02 Mai 2024 | 2.384,88 | -57,81 | -2,37% | 2.384,88 | 2.384,88 | 2.384,88 | 0 |
01 Mai 2024 | 2.442,69 | 0,00 | 0,00% | 2.442,69 | 2.442,69 | 2.442,69 | 0 |
30 Abr 2024 | 2.442,69 | -22,59 | -0,92% | 2.442,69 | 2.442,69 | 2.442,69 | 0 |
29 Abr 2024 | 2.465,28 | 31,61 | 1,30% | 2.465,28 | 2.465,28 | 2.465,28 | 0 |
26 Abr 2024 | 2.433,66 | 50,96 | 2,14% | 2.433,66 | 2.433,66 | 2.433,66 | 0 |
25 Abr 2024 | 2.382,71 | -15,88 | -0,66% | 2.382,71 | 2.382,71 | 2.382,71 | 0 |
24 Abr 2024 | 2.398,59 | 24,45 | 1,03% | 2.398,59 | 2.398,59 | 2.398,59 | 0 |
23 Abr 2024 | 2.374,14 | -44,29 | -1,83% | 2.374,14 | 2.374,14 | 2.374,14 | 0 |
22 Abr 2024 | 2.418,43 | -72,37 | -2,91% | 2.418,43 | 2.418,43 | 2.418,43 | 0 |
19 Abr 2024 | 2.490,80 | 76,33 | 3,16% | 2.490,80 | 2.490,80 | 2.490,80 | 0 |
18 Abr 2024 | 2.414,47 | -3,96 | -0,16% | 2.414,47 | 2.414,47 | 2.414,47 | 0 |
17 Abr 2024 | 2.418,43 | 116,33 | 5,05% | 2.418,43 | 2.418,43 | 2.418,43 | 0 |
16 Abr 2024 | 2.302,09 | 3,96 | 0,17% | 2.302,09 | 2.302,09 | 2.302,09 | 0 |
15 Abr 2024 | 2.298,13 | -93,63 | -3,91% | 2.298,13 | 2.298,13 | 2.298,13 | 0 |
12 Abr 2024 | 2.391,77 | 71,73 | 3,09% | 2.391,77 | 2.391,77 | 2.391,77 | 0 |
11 Abr 2024 | 2.320,04 | -47,32 | -2,00% | 2.320,04 | 2.320,04 | 2.320,04 | 0 |
10 Abr 2024 | 2.367,36 | 20,16 | 0,86% | 2.367,36 | 2.367,36 | 2.367,36 | 0 |
09 Abr 2024 | 2.347,20 | 25,94 | 1,12% | 2.347,20 | 2.347,20 | 2.347,20 | 0 |
08 Abr 2024 | 2.321,25 | -50,03 | -2,11% | 2.321,25 | 2.321,25 | 2.321,25 | 0 |
05 Abr 2024 | 2.371,28 | -2,46 | -0,10% | 2.371,28 | 2.371,28 | 2.371,28 | 0 |
04 Abr 2024 | 2.373,75 | -13,49 | -0,57% | 2.373,75 | 2.373,75 | 2.373,75 | 0 |
03 Abr 2024 | 2.387,24 | 8,32 | 0,35% | 2.387,24 | 2.387,24 | 2.387,24 | 0 |
02 Abr 2024 | 2.378,92 | 17,45 | 0,74% | 2.378,92 | 2.378,92 | 2.378,92 | 0 |
01 Abr 2024 | 2.361,47 | 0,00 | 0,00% | 2.361,47 | 2.361,47 | 2.361,47 | 0 |
28 Mar 2024 | 2.361,47 | 38,57 | 1,66% | 2.361,47 | 2.361,47 | 2.361,47 | 0 |