Cotações Históricas SE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 53,57 | -1,99 | -3,58% | 55,30 | 55,62 | 53,12 | 6.876.610 |
26 Mar 2024 | 55,56 | 0,91 | 1,67% | 54,85 | 56,69 | 54,75 | 5.371.917 |
25 Mar 2024 | 54,65 | 0,18 | 0,33% | 54,94 | 55,7711 | 54,15 | 3.537.936 |
22 Mar 2024 | 54,47 | -0,08 | -0,15% | 54,95 | 55,2298 | 54,17 | 3.824.462 |
21 Mar 2024 | 54,55 | -1,44 | -2,57% | 56,98 | 57,275 | 54,47 | 5.435.728 |
20 Mar 2024 | 55,99 | 0,00 | 0,00% | 55,99 | 56,425 | 55,05 | 3.566.337 |
19 Mar 2024 | 55,99 | -1,86 | -3,22% | 56,61 | 56,90 | 54,21 | 6.891.708 |
18 Mar 2024 | 57,85 | -0,28 | -0,48% | 58,58 | 59,40 | 57,34 | 4.068.778 |
15 Mar 2024 | 58,13 | -2,62 | -4,31% | 59,48 | 60,04 | 58,03 | 6.974.618 |
14 Mar 2024 | 60,75 | 0,18 | 0,30% | 62,39 | 63,2497 | 60,10 | 7.682.040 |
13 Mar 2024 | 60,57 | 2,55 | 4,40% | 58,27 | 61,37 | 58,02 | 7.711.134 |
12 Mar 2024 | 58,02 | -0,39 | -0,67% | 59,00 | 59,40 | 57,63 | 5.320.659 |
11 Mar 2024 | 58,41 | 0,69 | 1,20% | 57,74 | 59,398 | 57,45 | 4.867.883 |
08 Mar 2024 | 57,72 | -1,62 | -2,73% | 59,90 | 60,1347 | 57,4001 | 7.222.536 |
07 Mar 2024 | 59,34 | 0,12 | 0,20% | 59,13 | 59,65 | 57,84 | 7.167.692 |
06 Mar 2024 | 59,22 | 3,47 | 6,22% | 57,20 | 59,62 | 56,90 | 14.849.279 |
05 Mar 2024 | 55,75 | 1,85 | 3,43% | 54,45 | 55,94 | 53,55 | 12.979.275 |
04 Mar 2024 | 53,90 | 2,85 | 5,58% | 56,09 | 58,00 | 49,7638 | 34.703.385 |
01 Mar 2024 | 51,05 | 2,53 | 5,21% | 49,25 | 51,46 | 48,71 | 13.102.196 |
29 Fev 2024 | 48,52 | 0,77 | 1,61% | 48,49 | 49,49 | 48,14 | 8.151.259 |
28 Fev 2024 | 47,75 | 1,02 | 2,18% | 46,06 | 49,38 | 46,06 | 10.244.509 |
27 Fev 2024 | 46,73 | 1,37 | 3,02% | 45,80 | 47,94 | 45,43 | 6.352.960 |
26 Fev 2024 | 45,36 | 0,34 | 0,76% | 44,77 | 45,485 | 44,71 | 4.344.795 |
23 Fev 2024 | 45,02 | 0,57 | 1,28% | 44,28 | 45,64 | 43,27 | 5.684.380 |
22 Fev 2024 | 44,45 | 0,24 | 0,54% | 44,91 | 45,30 | 43,68 | 4.801.316 |
21 Fev 2024 | 44,21 | -0,48 | -1,07% | 44,35 | 44,64 | 43,74 | 3.859.475 |
20 Fev 2024 | 44,69 | -0,30 | -0,67% | 45,45 | 45,9818 | 44,21 | 5.280.987 |
16 Fev 2024 | 44,99 | 1,00 | 2,27% | 44,69 | 46,06 | 44,22 | 7.488.106 |
15 Fev 2024 | 43,99 | 1,30 | 3,05% | 43,17 | 44,35 | 43,10 | 4.413.811 |
14 Fev 2024 | 42,69 | 0,70 | 1,67% | 42,55 | 42,75 | 41,76 | 3.986.236 |
13 Fev 2024 | 41,99 | -1,55 | -3,56% | 41,73 | 42,8699 | 41,60 | 4.253.294 |
12 Fev 2024 | 43,54 | 0,03 | 0,07% | 43,71 | 44,64 | 43,34 | 4.596.121 |
09 Fev 2024 | 43,51 | 0,17 | 0,39% | 43,34 | 43,775 | 42,69 | 4.256.519 |
08 Fev 2024 | 43,34 | -0,27 | -0,62% | 43,32 | 43,85 | 42,68 | 5.161.828 |
07 Fev 2024 | 43,61 | 1,22 | 2,88% | 42,50 | 43,775 | 42,19 | 4.900.447 |
06 Fev 2024 | 42,39 | 0,52 | 1,24% | 42,38 | 42,52 | 41,10 | 6.805.695 |
05 Fev 2024 | 41,87 | -0,15 | -0,36% | 41,17 | 42,19 | 41,0513 | 7.161.402 |
02 Fev 2024 | 42,02 | 1,55 | 3,83% | 40,83 | 42,54 | 40,59 | 9.607.074 |
01 Fev 2024 | 40,47 | 2,33 | 6,11% | 38,55 | 40,53 | 38,32 | 8.917.975 |
31 Jan 2024 | 38,14 | -1,11 | -2,83% | 38,30 | 39,28 | 38,105 | 5.311.164 |
30 Jan 2024 | 39,25 | -1,38 | -3,40% | 40,42 | 40,79 | 38,97 | 5.050.729 |
29 Jan 2024 | 40,63 | 1,06 | 2,68% | 39,58 | 40,65 | 39,17 | 5.291.268 |
26 Jan 2024 | 39,57 | 0,17 | 0,43% | 39,26 | 40,33 | 38,89 | 5.477.261 |
25 Jan 2024 | 39,40 | 0,14 | 0,36% | 39,54 | 40,115 | 39,07 | 4.090.471 |
24 Jan 2024 | 39,26 | 1,02 | 2,67% | 39,21 | 40,17 | 38,965 | 6.999.892 |
23 Jan 2024 | 38,24 | 1,09 | 2,93% | 38,25 | 39,77 | 38,01 | 6.404.907 |
22 Jan 2024 | 37,15 | 0,75 | 2,06% | 36,02 | 37,485 | 35,64 | 7.378.503 |
19 Jan 2024 | 36,40 | 0,56 | 1,56% | 35,87 | 36,43 | 34,87 | 6.603.931 |
18 Jan 2024 | 35,84 | 1,02 | 2,93% | 35,07 | 35,85 | 34,64 | 7.739.133 |
17 Jan 2024 | 34,82 | -0,90 | -2,52% | 34,95 | 35,07 | 34,35 | 9.970.462 |
16 Jan 2024 | 35,72 | -0,17 | -0,47% | 35,43 | 36,29 | 34,92 | 7.345.660 |
12 Jan 2024 | 35,89 | -1,22 | -3,29% | 37,21 | 37,44 | 35,80 | 9.023.978 |
11 Jan 2024 | 37,11 | -1,28 | -3,33% | 38,58 | 39,05 | 37,06 | 5.920.770 |
10 Jan 2024 | 38,39 | 0,25 | 0,66% | 37,73 | 38,665 | 37,61 | 5.354.007 |
09 Jan 2024 | 38,14 | -0,46 | -1,19% | 38,10 | 38,40 | 37,61 | 4.619.030 |
08 Jan 2024 | 38,60 | 0,69 | 1,82% | 37,63 | 38,875 | 37,36 | 4.874.545 |
05 Jan 2024 | 37,91 | 0,09 | 0,24% | 37,94 | 38,6093 | 37,45 | 5.220.603 |
04 Jan 2024 | 37,82 | -0,98 | -2,53% | 38,29 | 38,57 | 37,618 | 4.784.134 |
03 Jan 2024 | 38,80 | 0,35 | 0,91% | 37,88 | 39,24 | 37,66 | 6.944.683 |
02 Jan 2024 | 38,45 | -2,05 | -5,06% | 40,11 | 40,19 | 38,36 | 8.343.875 |
29 Dez 2023 | 40,50 | 0,14 | 0,35% | 40,42 | 41,899 | 40,40 | 9.280.709 |