Cotações Históricas SSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Abr 2024 | 175,66 | 2,05 | 1,18% | 173,70 | 179,24 | 172,52 | 470.867 |
26 Abr 2024 | 173,61 | 2,79 | 1,63% | 171,87 | 175,984 | 170,23 | 549.726 |
25 Abr 2024 | 170,82 | 1,20 | 0,71% | 168,36 | 171,48 | 166,50 | 552.092 |
24 Abr 2024 | 169,62 | 0,39 | 0,23% | 169,33 | 172,06 | 166,59 | 664.415 |
23 Abr 2024 | 169,23 | -15,89 | -8,58% | 173,94 | 173,94 | 162,69 | 1.404.812 |
22 Abr 2024 | 185,12 | 0,74 | 0,40% | 184,58 | 185,91 | 182,015 | 484.700 |
19 Abr 2024 | 184,38 | 2,33 | 1,28% | 181,34 | 185,055 | 181,34 | 385.730 |
18 Abr 2024 | 182,05 | 3,25 | 1,82% | 181,21 | 183,6359 | 179,80 | 380.240 |
17 Abr 2024 | 178,80 | -5,92 | -3,20% | 186,58 | 186,58 | 178,74 | 274.980 |
16 Abr 2024 | 184,72 | -0,82 | -0,44% | 182,86 | 185,00 | 182,23 | 208.146 |
15 Abr 2024 | 185,54 | 0,67 | 0,36% | 186,37 | 187,90 | 183,72 | 288.169 |
12 Abr 2024 | 184,87 | 0,10 | 0,05% | 182,38 | 185,33 | 181,616 | 230.665 |
11 Abr 2024 | 184,77 | 1,86 | 1,02% | 184,10 | 186,29 | 183,00 | 224.014 |
10 Abr 2024 | 182,91 | -8,07 | -4,23% | 185,32 | 186,44 | 181,16 | 360.428 |
09 Abr 2024 | 190,98 | -1,47 | -0,76% | 192,43 | 194,58 | 186,945 | 207.624 |
08 Abr 2024 | 192,45 | -2,36 | -1,21% | 196,16 | 196,81 | 192,31 | 230.817 |
05 Abr 2024 | 194,81 | 2,77 | 1,44% | 191,70 | 195,87 | 191,68 | 159.617 |
04 Abr 2024 | 192,04 | -4,93 | -2,50% | 198,88 | 198,88 | 190,70 | 185.036 |
03 Abr 2024 | 196,97 | 0,60 | 0,31% | 194,49 | 199,165 | 194,00 | 193.004 |
02 Abr 2024 | 196,37 | -4,98 | -2,47% | 198,93 | 199,13 | 194,57 | 236.526 |
01 Abr 2024 | 201,35 | -3,83 | -1,87% | 205,47 | 205,875 | 201,34 | 186.041 |
28 Mar 2024 | 205,18 | 2,27 | 1,12% | 203,71 | 206,4826 | 202,60 | 190.061 |
27 Mar 2024 | 202,91 | 3,05 | 1,53% | 201,56 | 203,16 | 199,50 | 146.913 |
26 Mar 2024 | 199,86 | 1,76 | 0,89% | 198,26 | 201,54 | 198,185 | 144.631 |
25 Mar 2024 | 198,10 | -3,76 | -1,86% | 200,74 | 202,46 | 198,10 | 144.928 |
22 Mar 2024 | 201,86 | -3,34 | -1,63% | 205,02 | 205,02 | 201,415 | 193.365 |
21 Mar 2024 | 205,20 | 3,91 | 1,94% | 203,54 | 208,12 | 203,00 | 161.022 |
20 Mar 2024 | 201,29 | 3,47 | 1,75% | 198,08 | 201,669 | 196,37 | 163.815 |
19 Mar 2024 | 197,82 | 2,55 | 1,31% | 195,21 | 198,94 | 194,81 | 232.778 |
18 Mar 2024 | 195,27 | -1,97 | -1,00% | 198,54 | 199,33 | 195,26 | 267.078 |
15 Mar 2024 | 197,24 | 0,59 | 0,30% | 197,44 | 199,7599 | 196,09 | 529.503 |
14 Mar 2024 | 196,65 | -4,62 | -2,30% | 200,11 | 201,00 | 195,31 | 272.965 |
13 Mar 2024 | 201,27 | -0,55 | -0,27% | 201,80 | 204,22 | 200,39 | 250.357 |
12 Mar 2024 | 201,82 | -3,59 | -1,75% | 205,08 | 205,95 | 201,64 | 229.004 |
11 Mar 2024 | 205,41 | -6,17 | -2,92% | 210,08 | 210,08 | 203,90 | 193.998 |
08 Mar 2024 | 211,58 | -3,25 | -1,51% | 215,18 | 218,38 | 211,54 | 179.122 |
07 Mar 2024 | 214,83 | 2,57 | 1,21% | 213,30 | 216,46 | 213,30 | 123.197 |
06 Mar 2024 | 212,26 | 3,16 | 1,51% | 211,23 | 212,765 | 210,20 | 201.015 |
05 Mar 2024 | 209,10 | -3,09 | -1,46% | 210,67 | 213,10 | 208,975 | 247.742 |
04 Mar 2024 | 212,19 | 2,89 | 1,38% | 210,85 | 215,01 | 210,55 | 273.187 |
01 Mar 2024 | 209,30 | 0,62 | 0,30% | 207,95 | 210,86 | 206,5501 | 216.288 |
29 Fev 2024 | 208,68 | -0,16 | -0,08% | 210,00 | 210,72 | 206,766 | 201.268 |
28 Fev 2024 | 208,84 | 1,59 | 0,77% | 207,00 | 209,45 | 205,525 | 215.380 |
27 Fev 2024 | 207,25 | 7,68 | 3,85% | 202,00 | 207,32 | 201,562 | 365.299 |
26 Fev 2024 | 199,57 | -0,39 | -0,20% | 199,17 | 201,24 | 198,52 | 207.698 |
23 Fev 2024 | 199,96 | 4,74 | 2,43% | 196,08 | 200,72 | 195,82 | 202.154 |
22 Fev 2024 | 195,22 | 2,20 | 1,14% | 194,21 | 198,09 | 192,33 | 208.192 |
21 Fev 2024 | 193,02 | 0,11 | 0,06% | 192,93 | 193,51 | 191,36 | 191.151 |
20 Fev 2024 | 192,91 | -0,88 | -0,45% | 190,83 | 193,16 | 190,3176 | 155.981 |
16 Fev 2024 | 193,79 | -2,21 | -1,13% | 193,92 | 195,3469 | 191,60 | 184.842 |
15 Fev 2024 | 196,00 | 5,23 | 2,74% | 192,65 | 196,07 | 190,80 | 217.609 |
14 Fev 2024 | 190,77 | 4,76 | 2,56% | 188,73 | 190,96 | 186,76 | 178.359 |
13 Fev 2024 | 186,01 | -8,81 | -4,52% | 187,48 | 190,70 | 184,61 | 340.877 |
12 Fev 2024 | 194,82 | 2,42 | 1,26% | 192,48 | 195,87 | 191,835 | 292.909 |
09 Fev 2024 | 192,40 | 1,98 | 1,04% | 191,00 | 194,345 | 188,63 | 291.111 |
08 Fev 2024 | 190,42 | 7,73 | 4,23% | 183,66 | 190,89 | 182,4993 | 424.373 |
07 Fev 2024 | 182,69 | 2,00 | 1,11% | 182,53 | 185,43 | 179,58 | 246.385 |
06 Fev 2024 | 180,69 | -3,06 | -1,67% | 187,54 | 193,95 | 175,60 | 511.410 |
05 Fev 2024 | 183,75 | -3,44 | -1,84% | 184,25 | 186,19 | 181,505 | 249.756 |
02 Fev 2024 | 187,19 | 1,39 | 0,75% | 182,29 | 188,1355 | 181,44 | 217.077 |
01 Fev 2024 | 185,80 | 4,81 | 2,66% | 183,62 | 186,14 | 181,36 | 219.029 |
31 Jan 2024 | 180,99 | -7,41 | -3,93% | 187,34 | 187,43 | 180,43 | 272.736 |