Cotações Históricas SX5510GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 3.682,35 | -45,50 | -1,22% | 3.714,21 | 3.714,21 | 3.673,32 | 0 |
24 Jun 2024 | 3.727,85 | -11,21 | -0,30% | 3.697,42 | 3.738,50 | 3.693,22 | 0 |
21 Jun 2024 | 3.739,05 | 0,00 | 0,00% | 3.739,05 | 3.739,05 | 3.739,05 | 0 |
20 Jun 2024 | 3.739,05 | 64,61 | 1,76% | 3.696,18 | 3.739,25 | 3.696,18 | 0 |
18 Jun 2024 | 3.674,44 | 1,71 | 0,05% | 3.679,74 | 3.679,74 | 3.642,44 | 0 |
17 Jun 2024 | 3.672,73 | 3,27 | 0,09% | 3.673,22 | 3.683,36 | 3.640,60 | 0 |
14 Jun 2024 | 3.669,46 | -64,92 | -1,74% | 3.723,22 | 3.727,01 | 3.657,23 | 0 |
13 Jun 2024 | 3.734,38 | -34,79 | -0,92% | 3.739,73 | 3.766,20 | 3.724,27 | 0 |
12 Jun 2024 | 3.769,17 | 24,63 | 0,66% | 3.748,80 | 3.784,96 | 3.743,96 | 0 |
11 Jun 2024 | 3.744,54 | -50,68 | -1,34% | 3.769,45 | 3.770,40 | 3.724,32 | 0 |
10 Jun 2024 | 3.795,22 | -1,76 | -0,05% | 3.775,93 | 3.796,28 | 3.767,78 | 0 |
07 Jun 2024 | 3.796,98 | -9,44 | -0,25% | 3.804,17 | 3.808,10 | 3.762,76 | 0 |
06 Jun 2024 | 3.806,42 | 0,00 | 0,00% | 3.806,42 | 3.806,42 | 3.806,42 | 0 |
05 Jun 2024 | 3.806,42 | -2,72 | -0,07% | 3.818,10 | 3.829,18 | 3.788,53 | 0 |
04 Jun 2024 | 3.809,14 | -50,13 | -1,30% | 3.850,31 | 3.850,31 | 3.803,97 | 0 |
03 Jun 2024 | 3.859,26 | -41,60 | -1,07% | 3.938,28 | 3.938,28 | 3.852,15 | 0 |
31 Mai 2024 | 3.900,86 | 16,12 | 0,41% | 3.877,00 | 3.902,42 | 3.865,12 | 0 |
30 Mai 2024 | 3.884,74 | 16,11 | 0,42% | 3.843,34 | 3.885,48 | 3.843,34 | 0 |
29 Mai 2024 | 3.868,62 | -58,25 | -1,48% | 3.912,23 | 3.915,22 | 3.860,11 | 0 |
28 Mai 2024 | 3.926,87 | 2,57 | 0,07% | 3.936,47 | 3.952,69 | 3.914,07 | 0 |
24 Mai 2024 | 3.924,30 | -32,74 | -0,83% | 3.925,81 | 3.940,41 | 3.914,66 | 0 |
23 Mai 2024 | 3.957,04 | -17,90 | -0,45% | 3.979,06 | 4.005,01 | 3.957,00 | 0 |
22 Mai 2024 | 3.974,94 | -71,20 | -1,76% | 4.036,29 | 4.043,49 | 3.974,94 | 0 |
21 Mai 2024 | 4.046,14 | 42,56 | 1,06% | 3.996,09 | 4.046,14 | 3.996,00 | 0 |
20 Mai 2024 | 4.003,57 | 54,26 | 1,37% | 3.974,32 | 4.003,57 | 3.970,49 | 0 |
17 Mai 2024 | 3.949,32 | 16,01 | 0,41% | 3.932,46 | 3.949,85 | 3.908,50 | 0 |
16 Mai 2024 | 3.933,31 | -18,03 | -0,46% | 3.951,73 | 3.951,73 | 3.918,57 | 0 |
15 Mai 2024 | 3.951,34 | -11,82 | -0,30% | 3.987,56 | 4.001,87 | 3.951,19 | 0 |
14 Mai 2024 | 3.963,16 | 47,26 | 1,21% | 3.915,15 | 3.963,16 | 3.915,15 | 0 |
13 Mai 2024 | 3.915,90 | -22,27 | -0,57% | 3.930,98 | 3.933,87 | 3.895,00 | 0 |
10 Mai 2024 | 3.938,17 | 52,28 | 1,35% | 3.927,95 | 3.956,65 | 3.923,38 | 0 |
09 Mai 2024 | 3.885,90 | 0,00 | 0,00% | 3.885,90 | 3.885,90 | 3.885,90 | 0 |
08 Mai 2024 | 3.885,90 | -19,41 | -0,50% | 3.909,06 | 3.913,97 | 3.885,90 | 0 |
07 Mai 2024 | 3.905,31 | 39,88 | 1,03% | 3.871,68 | 3.905,31 | 3.862,53 | 0 |
06 Mai 2024 | 3.865,43 | 26,07 | 0,68% | 3.863,49 | 3.878,02 | 3.859,00 | 0 |
03 Mai 2024 | 3.839,37 | 8,85 | 0,23% | 3.849,89 | 3.872,04 | 3.828,56 | 0 |
02 Mai 2024 | 3.830,52 | -29,56 | -0,77% | 3.861,04 | 3.862,58 | 3.824,30 | 0 |
01 Mai 2024 | 3.860,08 | 0,00 | 0,00% | 3.860,08 | 3.860,08 | 3.860,08 | 0 |
30 Abr 2024 | 3.860,08 | 4,36 | 0,11% | 3.860,04 | 3.862,50 | 3.834,01 | 0 |
29 Abr 2024 | 3.855,72 | 79,33 | 2,10% | 3.808,86 | 3.855,72 | 3.805,22 | 0 |
26 Abr 2024 | 3.776,39 | 41,49 | 1,11% | 3.754,03 | 3.812,83 | 3.744,93 | 0 |
25 Abr 2024 | 3.734,89 | -0,03 | 0,00% | 3.753,44 | 3.765,29 | 3.701,97 | 0 |
24 Abr 2024 | 3.734,93 | 26,78 | 0,72% | 3.769,70 | 3.769,74 | 3.729,54 | 0 |
23 Abr 2024 | 3.708,15 | 2,81 | 0,08% | 3.692,22 | 3.720,35 | 3.682,95 | 0 |
22 Abr 2024 | 3.705,34 | 3,93 | 0,11% | 3.714,45 | 3.729,95 | 3.698,22 | 0 |
19 Abr 2024 | 3.701,41 | -6,44 | -0,17% | 3.676,37 | 3.701,41 | 3.662,64 | 0 |
18 Abr 2024 | 3.707,85 | 8,90 | 0,24% | 3.704,27 | 3.713,99 | 3.688,88 | 0 |
17 Abr 2024 | 3.698,94 | 7,79 | 0,21% | 3.697,87 | 3.732,86 | 3.692,92 | 0 |
16 Abr 2024 | 3.691,16 | -70,11 | -1,86% | 3.702,21 | 3.707,77 | 3.669,06 | 0 |
15 Abr 2024 | 3.761,27 | 0,10 | 0,00% | 3.765,74 | 3.793,66 | 3.754,23 | 0 |
12 Abr 2024 | 3.761,17 | 6,70 | 0,18% | 3.805,58 | 3.818,34 | 3.758,56 | 0 |
11 Abr 2024 | 3.754,47 | -46,41 | -1,22% | 3.810,69 | 3.810,69 | 3.738,93 | 0 |
10 Abr 2024 | 3.800,87 | -5,04 | -0,13% | 3.840,20 | 3.863,43 | 3.785,87 | 0 |
09 Abr 2024 | 3.805,91 | 12,73 | 0,34% | 3.817,92 | 3.824,32 | 3.803,24 | 0 |
08 Abr 2024 | 3.793,18 | -0,51 | -0,01% | 3.792,63 | 3.803,08 | 3.777,07 | 0 |
05 Abr 2024 | 3.793,69 | 4,61 | 0,12% | 3.769,76 | 3.798,20 | 3.768,46 | 0 |
04 Abr 2024 | 3.789,08 | 38,82 | 1,04% | 3.757,45 | 3.796,67 | 3.757,17 | 0 |
03 Abr 2024 | 3.750,26 | -3,12 | -0,08% | 3.753,30 | 3.769,97 | 3.734,03 | 0 |
02 Abr 2024 | 3.753,38 | -10,38 | -0,28% | 3.787,80 | 3.793,69 | 3.745,33 | 0 |
01 Abr 2024 | 3.763,75 | 0,00 | 0,00% | 3.763,75 | 3.763,75 | 3.763,75 | 0 |
28 Mar 2024 | 3.763,75 | -28,60 | -0,75% | 3.800,28 | 3.803,88 | 3.761,10 | 0 |