Cotações Históricas SX60PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.107,26 | -1,19 | -0,06% | 2.122,86 | 2.122,86 | 2.097,81 | 0 |
24 Jun 2024 | 2.108,45 | 26,26 | 1,26% | 2.087,54 | 2.114,55 | 2.082,70 | 0 |
21 Jun 2024 | 2.082,20 | 0,00 | 0,00% | 2.082,20 | 2.082,20 | 2.082,20 | 0 |
20 Jun 2024 | 2.082,20 | -0,95 | -0,05% | 2.075,49 | 2.086,97 | 2.069,77 | 0 |
18 Jun 2024 | 2.083,15 | 21,29 | 1,03% | 2.067,91 | 2.083,53 | 2.067,27 | 0 |
17 Jun 2024 | 2.061,86 | -6,31 | -0,31% | 2.059,73 | 2.064,82 | 2.054,12 | 0 |
14 Jun 2024 | 2.068,17 | 2,39 | 0,12% | 2.066,11 | 2.070,26 | 2.058,12 | 0 |
13 Jun 2024 | 2.065,78 | -23,58 | -1,13% | 2.075,93 | 2.090,41 | 2.064,11 | 0 |
12 Jun 2024 | 2.089,36 | 1,29 | 0,06% | 2.094,35 | 2.108,48 | 2.089,12 | 0 |
11 Jun 2024 | 2.088,07 | -18,21 | -0,86% | 2.103,37 | 2.108,93 | 2.083,08 | 0 |
10 Jun 2024 | 2.106,28 | -3,88 | -0,18% | 2.099,83 | 2.106,28 | 2.092,38 | 0 |
07 Jun 2024 | 2.110,16 | 13,36 | 0,64% | 2.112,32 | 2.117,59 | 2.102,92 | 0 |
06 Jun 2024 | 2.096,79 | 0,00 | 0,00% | 2.096,79 | 2.096,79 | 2.096,79 | 0 |
05 Jun 2024 | 2.096,79 | -4,18 | -0,20% | 2.100,63 | 2.112,51 | 2.092,35 | 0 |
04 Jun 2024 | 2.100,97 | -30,50 | -1,43% | 2.110,83 | 2.112,83 | 2.094,87 | 0 |
03 Jun 2024 | 2.131,47 | -29,97 | -1,39% | 2.158,02 | 2.162,25 | 2.130,66 | 0 |
31 Mai 2024 | 2.161,44 | 16,39 | 0,76% | 2.146,89 | 2.164,54 | 2.141,14 | 0 |
30 Mai 2024 | 2.145,05 | 17,31 | 0,81% | 2.119,66 | 2.147,56 | 2.119,66 | 0 |
29 Mai 2024 | 2.127,74 | -6,34 | -0,30% | 2.143,82 | 2.148,92 | 2.124,57 | 0 |
28 Mai 2024 | 2.134,07 | 11,59 | 0,55% | 2.136,89 | 2.143,88 | 2.126,69 | 0 |
24 Mai 2024 | 2.122,48 | -10,45 | -0,49% | 2.127,56 | 2.128,46 | 2.117,60 | 0 |
23 Mai 2024 | 2.132,94 | 11,38 | 0,54% | 2.125,55 | 2.143,72 | 2.117,63 | 0 |
22 Mai 2024 | 2.121,56 | -28,97 | -1,35% | 2.156,88 | 2.157,70 | 2.118,18 | 0 |
21 Mai 2024 | 2.150,53 | 17,18 | 0,81% | 2.127,11 | 2.155,15 | 2.126,06 | 0 |
20 Mai 2024 | 2.133,35 | 37,62 | 1,79% | 2.110,45 | 2.134,71 | 2.107,96 | 0 |
17 Mai 2024 | 2.095,74 | -0,81 | -0,04% | 2.088,46 | 2.105,98 | 2.083,25 | 0 |
16 Mai 2024 | 2.096,54 | -28,58 | -1,34% | 2.112,20 | 2.112,20 | 2.090,67 | 0 |
15 Mai 2024 | 2.125,12 | -18,10 | -0,84% | 2.137,81 | 2.142,49 | 2.115,14 | 0 |
14 Mai 2024 | 2.143,22 | 7,95 | 0,37% | 2.145,58 | 2.149,46 | 2.134,24 | 0 |
13 Mai 2024 | 2.135,27 | 285,49 | 15,43% | 2.132,22 | 2.139,61 | 2.123,57 | 0 |
10 Mai 2024 | 1.849,78 | 5,96 | 0,32% | 1.876,16 | 1.885,58 | 1.849,41 | 0 |
09 Mai 2024 | 1.843,82 | 0,00 | 0,00% | 1.843,82 | 1.843,82 | 1.843,82 | 0 |
08 Mai 2024 | 1.843,82 | 19,12 | 1,05% | 1.828,49 | 1.843,82 | 1.824,92 | 0 |
07 Mai 2024 | 1.824,70 | 9,84 | 0,54% | 1.809,07 | 1.831,84 | 1.800,16 | 0 |
06 Mai 2024 | 1.814,86 | 41,81 | 2,36% | 1.787,84 | 1.814,86 | 1.783,93 | 0 |
03 Mai 2024 | 1.773,06 | -7,00 | -0,39% | 1.781,22 | 1.788,95 | 1.770,29 | 0 |
02 Mai 2024 | 1.780,05 | -40,62 | -2,23% | 1.790,47 | 1.793,92 | 1.775,64 | 0 |
01 Mai 2024 | 1.820,67 | 0,00 | 0,00% | 1.820,67 | 1.820,67 | 1.820,67 | 0 |
30 Abr 2024 | 1.820,67 | -5,00 | -0,27% | 1.832,17 | 1.832,17 | 1.808,65 | 0 |
29 Abr 2024 | 1.825,67 | 16,74 | 0,93% | 1.812,54 | 1.825,67 | 1.808,99 | 0 |
26 Abr 2024 | 1.808,93 | 67,73 | 3,89% | 1.789,33 | 1.814,65 | 1.788,02 | 0 |
25 Abr 2024 | 1.741,20 | -47,41 | -2,65% | 1.695,58 | 1.805,73 | 1.659,13 | 0 |
24 Abr 2024 | 1.788,61 | -4,52 | -0,25% | 1.793,66 | 1.817,99 | 1.784,40 | 0 |
23 Abr 2024 | 1.793,13 | 12,41 | 0,70% | 1.776,63 | 1.801,23 | 1.766,50 | 0 |
22 Abr 2024 | 1.780,72 | -3,42 | -0,19% | 1.770,92 | 1.794,50 | 1.756,09 | 0 |
19 Abr 2024 | 1.784,14 | -22,68 | -1,26% | 1.793,97 | 1.799,62 | 1.750,27 | 0 |
18 Abr 2024 | 1.806,83 | -32,25 | -1,75% | 1.808,18 | 1.811,04 | 1.789,37 | 0 |
17 Abr 2024 | 1.839,08 | 11,80 | 0,65% | 1.832,05 | 1.858,57 | 1.827,18 | 0 |
16 Abr 2024 | 1.827,27 | -4,08 | -0,22% | 1.815,20 | 1.836,65 | 1.809,06 | 0 |
15 Abr 2024 | 1.831,35 | -62,93 | -3,32% | 1.869,19 | 1.869,19 | 1.831,35 | 0 |
12 Abr 2024 | 1.894,29 | 32,56 | 1,75% | 1.899,74 | 1.916,50 | 1.893,84 | 0 |
11 Abr 2024 | 1.861,73 | 21,51 | 1,17% | 1.870,82 | 1.889,89 | 1.854,05 | 0 |
10 Abr 2024 | 1.840,23 | -70,39 | -3,68% | 1.918,68 | 1.922,38 | 1.840,23 | 0 |
09 Abr 2024 | 1.910,62 | -60,81 | -3,08% | 1.968,06 | 1.986,80 | 1.910,62 | 0 |
08 Abr 2024 | 1.971,43 | 31,49 | 1,62% | 1.939,77 | 1.976,79 | 1.932,11 | 0 |
05 Abr 2024 | 1.939,94 | 28,97 | 1,52% | 1.925,75 | 1.939,94 | 1.915,61 | 0 |
04 Abr 2024 | 1.910,97 | -0,50 | -0,03% | 1.903,97 | 1.917,40 | 1.896,38 | 0 |
03 Abr 2024 | 1.911,47 | 50,40 | 2,71% | 1.875,80 | 1.911,47 | 1.871,98 | 0 |
02 Abr 2024 | 1.861,07 | -33,88 | -1,79% | 1.919,37 | 1.933,21 | 1.859,97 | 0 |
01 Abr 2024 | 1.894,95 | 0,00 | 0,00% | 1.894,95 | 1.894,95 | 1.894,95 | 0 |
28 Mar 2024 | 1.894,95 | 16,36 | 0,87% | 1.879,09 | 1.894,95 | 1.859,49 | 0 |