Cotações Históricas SX60GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 2.520,72 | -8,79 | -0,35% | 2.535,61 | 2.541,07 | 2.520,72 | 0 |
25 Jun 2024 | 2.529,52 | -1,43 | -0,06% | 2.548,36 | 2.548,36 | 2.518,17 | 0 |
24 Jun 2024 | 2.530,95 | 31,52 | 1,26% | 2.505,84 | 2.538,26 | 2.500,04 | 0 |
21 Jun 2024 | 2.499,43 | 0,00 | 0,00% | 2.499,43 | 2.499,43 | 2.499,43 | 0 |
20 Jun 2024 | 2.499,43 | -1,14 | -0,05% | 2.491,38 | 2.505,16 | 2.484,51 | 0 |
18 Jun 2024 | 2.500,57 | 25,56 | 1,03% | 2.482,66 | 2.501,03 | 2.481,51 | 0 |
17 Jun 2024 | 2.475,01 | -7,58 | -0,31% | 2.472,46 | 2.478,57 | 2.465,73 | 0 |
14 Jun 2024 | 2.482,59 | 2,87 | 0,12% | 2.480,12 | 2.485,10 | 2.470,53 | 0 |
13 Jun 2024 | 2.479,72 | -28,31 | -1,13% | 2.491,91 | 2.509,29 | 2.477,72 | 0 |
12 Jun 2024 | 2.508,03 | 1,55 | 0,06% | 2.514,02 | 2.530,98 | 2.507,74 | 0 |
11 Jun 2024 | 2.506,48 | -21,86 | -0,86% | 2.526,54 | 2.531,52 | 2.500,49 | 0 |
10 Jun 2024 | 2.528,33 | -4,66 | -0,18% | 2.522,78 | 2.528,33 | 2.520,42 | 0 |
07 Jun 2024 | 2.532,99 | 16,04 | 0,64% | 2.535,59 | 2.541,92 | 2.524,30 | 0 |
06 Jun 2024 | 2.516,95 | 0,00 | 0,00% | 2.516,95 | 2.516,95 | 2.516,95 | 0 |
05 Jun 2024 | 2.516,95 | -5,01 | -0,20% | 2.521,55 | 2.535,82 | 2.511,61 | 0 |
04 Jun 2024 | 2.521,97 | -36,61 | -1,43% | 2.533,80 | 2.536,20 | 2.514,64 | 0 |
03 Jun 2024 | 2.558,57 | -35,98 | -1,39% | 2.590,79 | 2.595,52 | 2.557,61 | 0 |
31 Mai 2024 | 2.594,55 | 19,68 | 0,76% | 2.577,08 | 2.598,27 | 2.570,18 | 0 |
30 Mai 2024 | 2.574,87 | 20,78 | 0,81% | 2.544,41 | 2.577,89 | 2.544,41 | 0 |
29 Mai 2024 | 2.554,10 | -7,61 | -0,30% | 2.571,20 | 2.579,52 | 2.550,29 | 0 |
28 Mai 2024 | 2.561,70 | 13,92 | 0,55% | 2.565,08 | 2.573,48 | 2.552,84 | 0 |
24 Mai 2024 | 2.547,79 | -12,55 | -0,49% | 2.554,50 | 2.554,96 | 2.541,93 | 0 |
23 Mai 2024 | 2.560,34 | 13,66 | 0,54% | 2.551,46 | 2.573,28 | 2.541,97 | 0 |
22 Mai 2024 | 2.546,68 | -34,78 | -1,35% | 2.589,08 | 2.590,07 | 2.542,62 | 0 |
21 Mai 2024 | 2.581,46 | 20,62 | 0,81% | 2.553,34 | 2.587,00 | 2.552,08 | 0 |
20 Mai 2024 | 2.560,84 | 45,16 | 1,79% | 2.533,35 | 2.562,46 | 2.530,35 | 0 |
17 Mai 2024 | 2.515,68 | 2,81 | 0,11% | 2.506,96 | 2.527,96 | 2.500,72 | 0 |
16 Mai 2024 | 2.512,88 | -34,25 | -1,34% | 2.531,65 | 2.531,65 | 2.505,83 | 0 |
15 Mai 2024 | 2.547,13 | -21,69 | -0,84% | 2.562,33 | 2.567,95 | 2.535,17 | 0 |
14 Mai 2024 | 2.568,82 | 9,52 | 0,37% | 2.571,65 | 2.576,30 | 2.558,06 | 0 |
13 Mai 2024 | 2.559,30 | 342,19 | 15,43% | 2.555,64 | 2.564,49 | 2.545,26 | 0 |
10 Mai 2024 | 2.217,11 | 7,14 | 0,32% | 2.248,73 | 2.260,02 | 2.216,66 | 0 |
09 Mai 2024 | 2.209,97 | 0,00 | 0,00% | 2.209,97 | 2.209,97 | 2.209,97 | 0 |
08 Mai 2024 | 2.209,97 | 22,92 | 1,05% | 2.191,60 | 2.209,97 | 2.187,32 | 0 |
07 Mai 2024 | 2.187,05 | 11,79 | 0,54% | 2.168,31 | 2.195,61 | 2.157,64 | 0 |
06 Mai 2024 | 2.175,26 | 50,11 | 2,36% | 2.142,05 | 2.175,26 | 2.138,18 | 0 |
03 Mai 2024 | 2.125,15 | -8,39 | -0,39% | 2.134,94 | 2.144,20 | 2.121,84 | 0 |
02 Mai 2024 | 2.133,54 | -48,68 | -2,23% | 2.146,02 | 2.150,15 | 2.128,25 | 0 |
01 Mai 2024 | 2.182,22 | 0,00 | 0,00% | 2.182,22 | 2.182,22 | 2.182,22 | 0 |
30 Abr 2024 | 2.182,22 | -5,99 | -0,27% | 2.196,00 | 2.196,00 | 2.167,81 | 0 |
29 Abr 2024 | 2.188,21 | 20,07 | 0,93% | 2.181,53 | 2.188,21 | 2.168,22 | 0 |
26 Abr 2024 | 2.168,15 | 81,18 | 3,89% | 2.143,51 | 2.175,00 | 2.143,08 | 0 |
25 Abr 2024 | 2.086,97 | -56,83 | -2,65% | 2.033,81 | 2.164,31 | 1.988,60 | 0 |
24 Abr 2024 | 2.143,79 | -5,42 | -0,25% | 2.149,85 | 2.179,01 | 2.138,75 | 0 |
23 Abr 2024 | 2.149,22 | 14,88 | 0,70% | 2.128,25 | 2.158,92 | 2.117,29 | 0 |
22 Abr 2024 | 2.134,34 | -4,10 | -0,19% | 2.122,59 | 2.150,85 | 2.104,82 | 0 |
19 Abr 2024 | 2.138,44 | -27,19 | -1,26% | 2.150,22 | 2.156,99 | 2.097,84 | 0 |
18 Abr 2024 | 2.165,63 | -38,65 | -1,75% | 2.167,25 | 2.170,68 | 2.144,70 | 0 |
17 Abr 2024 | 2.204,28 | 14,15 | 0,65% | 2.195,86 | 2.227,65 | 2.190,02 | 0 |
16 Abr 2024 | 2.190,13 | -4,89 | -0,22% | 2.175,66 | 2.201,38 | 2.168,30 | 0 |
15 Abr 2024 | 2.195,03 | -75,43 | -3,32% | 2.240,37 | 2.240,37 | 2.195,03 | 0 |
12 Abr 2024 | 2.270,46 | 39,02 | 1,75% | 2.276,99 | 2.297,08 | 2.269,92 | 0 |
11 Abr 2024 | 2.231,44 | 25,78 | 1,17% | 2.245,94 | 2.265,18 | 2.222,23 | 0 |
10 Abr 2024 | 2.205,66 | -84,37 | -3,68% | 2.299,70 | 2.304,13 | 2.205,66 | 0 |
09 Abr 2024 | 2.290,03 | -72,89 | -3,08% | 2.358,88 | 2.381,34 | 2.290,03 | 0 |
08 Abr 2024 | 2.362,91 | 37,74 | 1,62% | 2.324,97 | 2.369,34 | 2.315,79 | 0 |
05 Abr 2024 | 2.325,17 | 34,72 | 1,52% | 2.308,16 | 2.325,17 | 2.296,01 | 0 |
04 Abr 2024 | 2.290,45 | -0,60 | -0,03% | 2.282,06 | 2.298,16 | 2.272,97 | 0 |
03 Abr 2024 | 2.291,05 | 60,41 | 2,71% | 2.246,03 | 2.291,05 | 2.243,71 | 0 |
02 Abr 2024 | 2.230,64 | -40,61 | -1,79% | 2.300,52 | 2.317,10 | 2.229,33 | 0 |
01 Abr 2024 | 2.271,24 | 0,00 | 0,00% | 2.271,24 | 2.271,24 | 2.271,24 | 0 |