Cotações Históricas SG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Abr 2024 | 22,76 | 1,04 | 4,79% | 21,03 | 22,94 | 20,89 | 2.553.893 |
24 Abr 2024 | 21,72 | -0,53 | -2,38% | 22,38 | 22,55 | 21,70 | 1.430.283 |
23 Abr 2024 | 22,25 | 1,93 | 9,50% | 20,60 | 22,62 | 20,565 | 2.608.801 |
22 Abr 2024 | 20,32 | -0,33 | -1,60% | 20,79 | 20,97 | 20,13 | 1.993.805 |
19 Abr 2024 | 20,65 | -0,19 | -0,91% | 20,63 | 21,24 | 20,41 | 1.408.499 |
18 Abr 2024 | 20,84 | 0,03 | 0,14% | 20,97 | 21,39 | 20,46 | 1.382.297 |
17 Abr 2024 | 20,81 | -0,36 | -1,70% | 21,40 | 21,64 | 20,30 | 1.314.134 |
16 Abr 2024 | 21,17 | 0,09 | 0,43% | 20,765 | 21,49 | 20,70 | 1.781.923 |
15 Abr 2024 | 21,08 | -1,65 | -7,26% | 22,80 | 22,885 | 21,025 | 1.715.560 |
12 Abr 2024 | 22,73 | -0,71 | -3,03% | 23,30 | 23,39 | 22,30 | 1.119.028 |
11 Abr 2024 | 23,44 | 0,61 | 2,67% | 22,83 | 23,64 | 22,28 | 1.465.125 |
10 Abr 2024 | 22,83 | -0,03 | -0,13% | 22,20 | 23,42 | 22,035 | 2.016.490 |
09 Abr 2024 | 22,86 | -2,27 | -9,03% | 25,25 | 25,44 | 22,4318 | 3.259.601 |
08 Abr 2024 | 25,13 | -0,27 | -1,06% | 25,51 | 25,70 | 24,71 | 1.436.926 |
05 Abr 2024 | 25,40 | 1,42 | 5,92% | 24,06 | 25,50 | 24,06 | 1.607.850 |
04 Abr 2024 | 23,98 | -0,28 | -1,15% | 24,50 | 24,9693 | 23,77 | 1.390.062 |
03 Abr 2024 | 24,26 | 0,16 | 0,66% | 24,03 | 24,61 | 23,68 | 1.848.601 |
02 Abr 2024 | 24,10 | -1,26 | -4,97% | 24,815 | 24,99 | 23,69 | 2.570.702 |
01 Abr 2024 | 25,36 | 0,10 | 0,40% | 25,98 | 26,45 | 25,35 | 1.954.691 |
28 Mar 2024 | 25,26 | -0,22 | -0,86% | 25,66 | 25,80 | 24,94 | 1.924.433 |
27 Mar 2024 | 25,48 | 1,05 | 4,30% | 24,63 | 25,49 | 24,54 | 1.526.379 |
26 Mar 2024 | 24,43 | -1,17 | -4,57% | 25,73 | 26,15 | 24,41 | 2.274.942 |
25 Mar 2024 | 25,60 | 0,51 | 2,03% | 25,20 | 25,93 | 25,04 | 2.423.319 |
22 Mar 2024 | 25,09 | 0,22 | 0,88% | 24,86 | 25,13 | 24,30 | 1.845.051 |
21 Mar 2024 | 24,87 | 0,46 | 1,88% | 24,45 | 24,91 | 23,83 | 2.031.474 |
20 Mar 2024 | 24,41 | 1,46 | 6,36% | 23,20 | 24,66 | 23,15 | 3.748.636 |
19 Mar 2024 | 22,95 | 0,87 | 3,94% | 22,25 | 23,10 | 21,93 | 2.459.809 |
18 Mar 2024 | 22,08 | -0,10 | -0,45% | 22,10 | 22,78 | 22,00 | 2.217.178 |
15 Mar 2024 | 22,18 | 0,58 | 2,69% | 21,42 | 22,41 | 21,38 | 2.233.702 |
14 Mar 2024 | 21,60 | 0,23 | 1,08% | 21,36 | 22,03 | 21,00 | 3.312.531 |
13 Mar 2024 | 21,37 | 1,57 | 7,93% | 19,56 | 21,45 | 19,51 | 4.277.099 |
12 Mar 2024 | 19,80 | 0,85 | 4,49% | 18,91 | 20,10 | 18,83 | 2.719.739 |
11 Mar 2024 | 18,95 | 0,19 | 1,01% | 18,89 | 19,69 | 18,788 | 1.827.669 |
08 Mar 2024 | 18,76 | 0,24 | 1,30% | 18,79 | 19,0599 | 18,62 | 2.194.569 |
07 Mar 2024 | 18,52 | -0,11 | -0,59% | 18,90 | 19,27 | 18,44 | 3.266.931 |
06 Mar 2024 | 18,63 | 0,80 | 4,49% | 18,44 | 18,96 | 18,07 | 4.964.223 |
05 Mar 2024 | 17,83 | -0,43 | -2,35% | 18,00 | 18,33 | 17,26 | 4.142.631 |
04 Mar 2024 | 18,26 | 1,90 | 11,61% | 16,80 | 18,48 | 16,42 | 6.374.489 |
01 Mar 2024 | 16,36 | 3,62 | 28,41% | 15,905 | 17,20 | 15,38 | 10.031.518 |
29 Fev 2024 | 12,74 | 0,34 | 2,74% | 12,66 | 13,06 | 12,32 | 4.937.918 |
28 Fev 2024 | 12,40 | 0,37 | 3,08% | 11,93 | 12,44 | 11,84 | 3.510.881 |
27 Fev 2024 | 12,03 | 0,80 | 7,12% | 11,44 | 12,16 | 11,315 | 3.413.396 |
26 Fev 2024 | 11,23 | -0,22 | -1,92% | 11,41 | 11,73 | 11,21 | 1.944.329 |
23 Fev 2024 | 11,45 | 0,07 | 0,62% | 11,35 | 11,62 | 11,26 | 1.053.870 |
22 Fev 2024 | 11,38 | 0,06 | 0,53% | 11,32 | 11,43 | 11,165 | 1.279.153 |
21 Fev 2024 | 11,32 | -0,25 | -2,16% | 11,38 | 11,38 | 10,93 | 1.780.853 |
20 Fev 2024 | 11,57 | -0,75 | -6,09% | 12,09 | 12,17 | 11,23 | 2.065.778 |
16 Fev 2024 | 12,32 | -0,16 | -1,28% | 12,32 | 12,56 | 12,115 | 2.405.055 |
15 Fev 2024 | 12,48 | 0,68 | 5,76% | 11,97 | 12,48 | 11,97 | 5.878.476 |
14 Fev 2024 | 11,80 | 0,00 | 0,00% | 12,05 | 12,26 | 11,775 | 1.585.093 |
13 Fev 2024 | 11,80 | -0,69 | -5,52% | 12,04 | 12,195 | 11,7083 | 1.692.607 |
12 Fev 2024 | 12,49 | 0,40 | 3,31% | 12,03 | 12,55 | 12,03 | 1.731.963 |
09 Fev 2024 | 12,09 | 0,21 | 1,77% | 12,00 | 12,27 | 11,86 | 1.450.541 |
08 Fev 2024 | 11,88 | 0,69 | 6,17% | 11,25 | 11,955 | 11,16 | 2.475.711 |
07 Fev 2024 | 11,19 | 0,28 | 2,57% | 10,97 | 11,24 | 10,90 | 1.593.239 |
06 Fev 2024 | 10,91 | 0,09 | 0,83% | 10,78 | 11,12 | 10,73 | 1.017.887 |
05 Fev 2024 | 10,82 | -0,36 | -3,22% | 10,94 | 11,19 | 10,45 | 1.500.333 |
02 Fev 2024 | 11,18 | 0,14 | 1,27% | 10,88 | 11,28 | 10,775 | 1.128.769 |
01 Fev 2024 | 11,04 | 0,36 | 3,37% | 10,74 | 11,085 | 10,345 | 1.445.299 |
31 Jan 2024 | 10,68 | -0,26 | -2,38% | 10,95 | 11,22 | 10,68 | 1.504.170 |
30 Jan 2024 | 10,94 | -0,21 | -1,88% | 11,07 | 11,14 | 10,865 | 931.646 |
29 Jan 2024 | 11,15 | 0,66 | 6,29% | 10,54 | 11,16 | 10,46 | 1.535.255 |