Cotações Históricas S0LR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 19,976 | -0,32 | -1,60% | 20,01 | 20,07 | 19,974 | 2.477 |
18 Jul 2024 | 20,30 | 0,18 | 0,89% | 20,17 | 20,695 | 20,17 | 1.162 |
17 Jul 2024 | 20,12 | -0,48 | -2,33% | 20,605 | 20,605 | 20,12 | 2.226 |
16 Jul 2024 | 20,60 | 0,55 | 2,74% | 20,16 | 20,60 | 20,145 | 3.246 |
15 Jul 2024 | 20,05 | -1,06 | -5,02% | 21,395 | 21,395 | 20,025 | 4.010 |
12 Jul 2024 | 21,11 | 0,42 | 2,03% | 20,65 | 21,20 | 20,65 | 4.991 |
11 Jul 2024 | 20,69 | 0,79 | 3,97% | 19,868 | 20,73 | 19,868 | 5.254 |
10 Jul 2024 | 19,90 | 0,42 | 2,18% | 19,646 | 19,90 | 19,628 | 373 |
09 Jul 2024 | 19,476 | -0,02 | -0,08% | 19,57 | 19,614 | 19,358 | 1.059 |
08 Jul 2024 | 19,492 | 0,08 | 0,42% | 19,406 | 19,536 | 19,086 | 5.314 |
05 Jul 2024 | 19,41 | -0,04 | -0,22% | 19,466 | 19,52 | 19,33 | 5.178 |
04 Jul 2024 | 19,452 | 0,00 | 0,02% | 19,434 | 19,578 | 19,42 | 1.340 |
03 Jul 2024 | 19,448 | 0,63 | 3,34% | 18,928 | 19,562 | 18,928 | 3.394 |
02 Jul 2024 | 18,82 | -0,50 | -2,61% | 19,206 | 19,262 | 18,82 | 3.512 |
01 Jul 2024 | 19,324 | -0,23 | -1,19% | 19,552 | 19,634 | 19,288 | 3.682 |
28 Jun 2024 | 19,556 | -0,75 | -3,69% | 20,395 | 20,43 | 19,556 | 1.825 |
27 Jun 2024 | 20,305 | 0,07 | 0,37% | 20,15 | 20,325 | 20,02 | 1.660 |
26 Jun 2024 | 20,23 | -0,26 | -1,27% | 20,405 | 20,405 | 20,23 | 1.061 |
25 Jun 2024 | 20,49 | -0,42 | -1,99% | 20,87 | 20,885 | 20,49 | 1.572 |
24 Jun 2024 | 20,905 | -0,38 | -1,79% | 21,21 | 21,21 | 20,90 | 6.724 |
21 Jun 2024 | 21,285 | -0,06 | -0,28% | 21,325 | 21,325 | 21,205 | 183 |
20 Jun 2024 | 21,345 | 0,00 | 0,00% | 21,73 | 21,80 | 21,345 | 811 |
19 Jun 2024 | 21,345 | -0,63 | -2,87% | 21,67 | 21,725 | 21,345 | 1.195 |
18 Jun 2024 | 21,975 | 0,27 | 1,24% | 21,785 | 21,975 | 21,77 | 812 |
17 Jun 2024 | 21,705 | -0,55 | -2,47% | 22,395 | 22,395 | 21,705 | 1.622 |
14 Jun 2024 | 22,255 | -0,76 | -3,28% | 22,86 | 22,895 | 22,255 | 1.302 |
13 Jun 2024 | 23,01 | -0,76 | -3,18% | 23,615 | 23,615 | 22,925 | 599 |
12 Jun 2024 | 23,765 | 0,75 | 3,28% | 23,165 | 23,92 | 23,165 | 2.301 |
11 Jun 2024 | 23,01 | 0,29 | 1,25% | 22,88 | 23,03 | 22,64 | 1.649 |
10 Jun 2024 | 22,725 | 1,38 | 6,47% | 22,51 | 22,78 | 22,51 | 2.067 |
07 Jun 2024 | 21,345 | -1,55 | -6,77% | 22,90 | 22,90 | 21,345 | 2.236 |
06 Jun 2024 | 22,895 | -0,37 | -1,59% | 23,43 | 23,43 | 22,795 | 5.843 |
05 Jun 2024 | 23,265 | 0,39 | 1,68% | 22,97 | 23,285 | 22,875 | 932 |
04 Jun 2024 | 22,88 | -0,38 | -1,63% | 23,21 | 23,21 | 22,865 | 4.577 |
03 Jun 2024 | 23,26 | 0,41 | 1,79% | 23,415 | 23,575 | 23,26 | 2.741 |
31 Mai 2024 | 22,85 | -0,44 | -1,89% | 23,305 | 23,555 | 22,85 | 4.473 |
30 Mai 2024 | 23,29 | 0,31 | 1,35% | 22,92 | 23,355 | 22,92 | 1.534 |
29 Mai 2024 | 22,98 | -0,04 | -0,17% | 23,055 | 23,17 | 22,70 | 3.607 |
28 Mai 2024 | 23,02 | 0,16 | 0,68% | 22,77 | 23,16 | 22,77 | 1.257 |
27 Mai 2024 | 22,865 | 0,24 | 1,08% | 22,75 | 22,90 | 22,75 | 2.491 |
24 Mai 2024 | 22,62 | 0,58 | 2,63% | 21,71 | 22,775 | 21,71 | 1.679 |
23 Mai 2024 | 22,04 | -0,26 | -1,17% | 22,665 | 22,665 | 21,92 | 3.537 |
22 Mai 2024 | 22,30 | 1,92 | 9,42% | 20,59 | 22,525 | 20,59 | 7.201 |
21 Mai 2024 | 20,38 | 0,07 | 0,37% | 20,32 | 20,39 | 20,22 | 1.450 |
20 Mai 2024 | 20,305 | -0,32 | -1,53% | 20,425 | 20,48 | 20,235 | 3.816 |
17 Mai 2024 | 20,62 | -0,15 | -0,70% | 20,885 | 20,885 | 20,59 | 2.079 |
16 Mai 2024 | 20,765 | -0,37 | -1,75% | 21,09 | 21,09 | 20,765 | 2.119 |
15 Mai 2024 | 21,135 | 0,16 | 0,76% | 21,095 | 21,35 | 20,885 | 8.434 |
14 Mai 2024 | 20,975 | 0,28 | 1,35% | 20,72 | 21,425 | 20,715 | 4.030 |
13 Mai 2024 | 20,695 | 0,12 | 0,58% | 20,455 | 21,00 | 20,455 | 868 |
10 Mai 2024 | 20,575 | -0,09 | -0,44% | 20,74 | 21,07 | 20,575 | 1.556 |
09 Mai 2024 | 20,665 | 0,21 | 1,03% | 20,565 | 20,75 | 20,55 | 816 |
08 Mai 2024 | 20,455 | -0,76 | -3,56% | 20,785 | 20,80 | 20,435 | 514 |
07 Mai 2024 | 21,21 | 0,32 | 1,53% | 20,98 | 21,21 | 20,94 | 5.009 |
06 Mai 2024 | 20,89 | 0,03 | 0,14% | 20,79 | 20,985 | 20,79 | 1.610 |
03 Mai 2024 | 20,86 | 1,00 | 5,02% | 20,145 | 20,935 | 20,105 | 724 |
02 Mai 2024 | 19,862 | 0,04 | 0,22% | 19,674 | 20,03 | 19,674 | 2.109 |
30 Abr 2024 | 19,818 | -0,34 | -1,70% | 20,285 | 20,29 | 19,796 | 3.692 |
29 Abr 2024 | 20,16 | 0,21 | 1,05% | 19,942 | 20,33 | 19,942 | 1.956 |
26 Abr 2024 | 19,95 | 0,75 | 3,88% | 19,416 | 19,95 | 19,416 | 1.575 |
25 Abr 2024 | 19,204 | -0,85 | -4,22% | 19,384 | 19,734 | 18,996 | 1.937 |
24 Abr 2024 | 20,05 | 0,21 | 1,04% | 19,714 | 20,08 | 19,44 | 2.742 |
23 Abr 2024 | 19,844 | 0,21 | 1,08% | 19,566 | 19,932 | 19,432 | 3.223 |