Cotações Históricas A5SA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 1,927 | 0,03 | 1,42% | 1,891 | 1,945 | 1,871 | 14.931 |
26 Set 2024 | 1,90 | -0,02 | -1,04% | 1,942 | 1,942 | 1,851 | 51.224 |
25 Set 2024 | 1,92 | 0,01 | 0,31% | 1,95 | 1,952 | 1,883 | 37.208 |
24 Set 2024 | 1,914 | -0,02 | -1,14% | 1,983 | 1,987 | 1,91 | 31.978 |
23 Set 2024 | 1,936 | -0,01 | -0,72% | 1,974 | 1,997 | 1,884 | 52.590 |
20 Set 2024 | 1,95 | -0,07 | -3,56% | 2,002 | 2,048 | 1,95 | 68.449 |
19 Set 2024 | 2,022 | 0,06 | 3,11% | 1,999 | 2,062 | 1,971 | 104.812 |
18 Set 2024 | 1,961 | 0,06 | 3,21% | 1,937 | 1,999 | 1,918 | 61.971 |
17 Set 2024 | 1,90 | -0,01 | -0,42% | 1,915 | 1,96 | 1,90 | 37.873 |
16 Set 2024 | 1,908 | 0,00 | -0,10% | 1,914 | 1,948 | 1,849 | 17.930 |
13 Set 2024 | 1,91 | 0,03 | 1,87% | 1,838 | 1,929 | 1,838 | 41.656 |
12 Set 2024 | 1,875 | 0,04 | 1,96% | 1,839 | 1,879 | 1,808 | 24.393 |
11 Set 2024 | 1,839 | 0,00 | 0,22% | 1,838 | 1,84 | 1,772 | 42.561 |
10 Set 2024 | 1,835 | 0,04 | 2,06% | 1,853 | 1,863 | 1,764 | 53.188 |
09 Set 2024 | 1,798 | -0,01 | -0,72% | 1,865 | 1,916 | 1,795 | 115.922 |
06 Set 2024 | 1,811 | -0,03 | -1,58% | 1,841 | 1,859 | 1,783 | 31.171 |
05 Set 2024 | 1,84 | 0,04 | 2,17% | 1,819 | 1,92 | 1,78 | 113.356 |
04 Set 2024 | 1,801 | 0,04 | 2,27% | 1,754 | 1,819 | 1,731 | 43.176 |
03 Set 2024 | 1,761 | 0,00 | -0,17% | 1,724 | 1,761 | 1,697 | 34.670 |
02 Set 2024 | 1,764 | -0,03 | -1,51% | 1,791 | 1,808 | 1,711 | 26.770 |
30 Ago 2024 | 1,791 | 0,08 | 4,49% | 1,769 | 1,849 | 1,764 | 16.238 |
29 Ago 2024 | 1,714 | 0,01 | 0,47% | 1,748 | 1,788 | 1,712 | 6.996 |
28 Ago 2024 | 1,706 | -0,07 | -4,10% | 1,785 | 1,821 | 1,706 | 27.686 |
27 Ago 2024 | 1,779 | -0,01 | -0,78% | 1,793 | 1,831 | 1,775 | 14.326 |
26 Ago 2024 | 1,793 | -0,01 | -0,50% | 1,772 | 1,811 | 1,761 | 27.127 |
23 Ago 2024 | 1,802 | 0,03 | 1,75% | 1,777 | 1,802 | 1,737 | 18.373 |
22 Ago 2024 | 1,771 | 0,02 | 1,37% | 1,746 | 1,799 | 1,733 | 37.297 |
21 Ago 2024 | 1,747 | 0,02 | 0,87% | 1,747 | 1,797 | 1,728 | 15.266 |
20 Ago 2024 | 1,732 | -0,02 | -0,97% | 1,75 | 1,785 | 1,704 | 10.725 |
19 Ago 2024 | 1,749 | 0,02 | 1,27% | 1,697 | 1,758 | 1,687 | 28.120 |
16 Ago 2024 | 1,727 | 0,07 | 4,29% | 1,689 | 1,749 | 1,689 | 27.911 |
15 Ago 2024 | 1,656 | 0,02 | 1,47% | 1,667 | 1,699 | 1,64 | 26.730 |
14 Ago 2024 | 1,632 | -0,03 | -1,92% | 1,663 | 1,706 | 1,625 | 31.570 |
13 Ago 2024 | 1,664 | 0,04 | 2,53% | 1,601 | 1,664 | 1,601 | 13.257 |
12 Ago 2024 | 1,623 | -0,04 | -2,46% | 1,665 | 1,665 | 1,623 | 9.935 |
09 Ago 2024 | 1,664 | 0,07 | 4,52% | 1,616 | 1,686 | 1,611 | 13.948 |
08 Ago 2024 | 1,592 | -0,01 | -0,62% | 1,618 | 1,644 | 1,551 | 39.385 |
07 Ago 2024 | 1,602 | -0,04 | -2,67% | 1,652 | 1,652 | 1,575 | 59.450 |
06 Ago 2024 | 1,646 | -0,01 | -0,66% | 1,607 | 1,702 | 1,579 | 72.062 |
05 Ago 2024 | 1,657 | -0,11 | -6,07% | 1,726 | 1,731 | 1,522 | 146.220 |
02 Ago 2024 | 1,764 | -0,04 | -2,05% | 1,799 | 1,801 | 1,75 | 71.448 |
01 Ago 2024 | 1,801 | -0,05 | -2,81% | 1,859 | 1,889 | 1,797 | 29.056 |
31 Jul 2024 | 1,853 | -0,03 | -1,54% | 1,868 | 1,904 | 1,829 | 11.863 |
30 Jul 2024 | 1,882 | 0,02 | 1,13% | 1,908 | 1,946 | 1,837 | 14.346 |
29 Jul 2024 | 1,861 | -0,09 | -4,56% | 1,958 | 1,993 | 1,861 | 11.254 |
26 Jul 2024 | 1,95 | 0,02 | 1,30% | 1,917 | 1,979 | 1,902 | 65.111 |
25 Jul 2024 | 1,925 | -0,01 | -0,26% | 1,922 | 1,954 | 1,846 | 46.997 |
24 Jul 2024 | 1,93 | 0,14 | 7,88% | 1,812 | 2,00 | 1,812 | 169.377 |
23 Jul 2024 | 1,789 | -0,01 | -0,56% | 1,838 | 1,838 | 1,758 | 17.945 |
22 Jul 2024 | 1,799 | 0,03 | 1,52% | 1,809 | 1,839 | 1,773 | 14.770 |
19 Jul 2024 | 1,772 | -0,06 | -3,43% | 1,862 | 1,862 | 1,753 | 37.198 |
18 Jul 2024 | 1,835 | 0,02 | 1,27% | 1,791 | 1,861 | 1,791 | 11.838 |
17 Jul 2024 | 1,812 | -0,03 | -1,58% | 1,82 | 1,887 | 1,791 | 19.103 |
16 Jul 2024 | 1,841 | -0,07 | -3,46% | 1,869 | 1,926 | 1,821 | 19.796 |
15 Jul 2024 | 1,907 | -0,02 | -0,94% | 1,934 | 1,945 | 1,868 | 13.346 |
12 Jul 2024 | 1,925 | 0,02 | 1,10% | 1,903 | 1,98 | 1,903 | 46.815 |
11 Jul 2024 | 1,904 | -0,03 | -1,75% | 1,903 | 1,939 | 1,83 | 40.796 |
10 Jul 2024 | 1,938 | 0,04 | 2,38% | 1,89 | 1,978 | 1,85 | 38.442 |
09 Jul 2024 | 1,893 | 0,08 | 4,64% | 1,779 | 1,919 | 1,779 | 218.004 |
08 Jul 2024 | 1,809 | 0,06 | 3,55% | 1,765 | 1,823 | 1,725 | 14.821 |
05 Jul 2024 | 1,747 | -0,03 | -1,80% | 1,779 | 1,807 | 1,721 | 39.619 |
04 Jul 2024 | 1,779 | 0,03 | 1,83% | 1,749 | 1,789 | 1,726 | 18.794 |
03 Jul 2024 | 1,747 | 0,07 | 4,05% | 1,688 | 1,748 | 1,662 | 9.165 |
02 Jul 2024 | 1,679 | -0,01 | -0,83% | 1,713 | 1,735 | 1,675 | 48.842 |
01 Jul 2024 | 1,693 | -0,03 | -1,51% | 1,705 | 1,795 | 1,679 | 16.684 |