Cotações Históricas S5SD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Out 2024 | 35,43 | 0,23 | 0,67% | 35,195 | 35,72 | 35,195 | 2.832 |
03 Out 2024 | 35,195 | -0,01 | -0,01% | 35,195 | 35,195 | 35,195 | 3 |
02 Out 2024 | 35,20 | 0,11 | 0,31% | 35,045 | 35,215 | 34,98 | 26.972 |
01 Out 2024 | 35,09 | 0,05 | 0,13% | 35,29 | 35,45 | 34,99 | 2.342 |
30 Set 2024 | 35,045 | -0,04 | -0,10% | 35,055 | 35,055 | 34,82 | 3.177 |
27 Set 2024 | 35,08 | 0,02 | 0,04% | 35,085 | 35,085 | 34,985 | 6.160 |
26 Set 2024 | 35,065 | 0,18 | 0,52% | 35,275 | 35,275 | 34,90 | 5.199 |
25 Set 2024 | 34,885 | 0,16 | 0,46% | 34,835 | 34,89 | 34,825 | 2.725 |
24 Set 2024 | 34,725 | -0,22 | -0,63% | 34,975 | 34,975 | 34,725 | 7.735 |
23 Set 2024 | 34,945 | 0,20 | 0,58% | 34,85 | 34,985 | 34,85 | 5.994 |
20 Set 2024 | 34,745 | -0,20 | -0,57% | 34,865 | 34,865 | 34,745 | 9.731 |
19 Set 2024 | 34,945 | 0,48 | 1,38% | 34,84 | 35,025 | 34,84 | 5.784 |
18 Set 2024 | 34,47 | -0,18 | -0,51% | 34,555 | 34,555 | 34,47 | 682 |
17 Set 2024 | 34,645 | 0,26 | 0,76% | 34,545 | 34,655 | 34,535 | 5.787 |
16 Set 2024 | 34,385 | -0,15 | -0,42% | 34,56 | 34,56 | 34,355 | 4.841 |
13 Set 2024 | 34,53 | 0,15 | 0,42% | 34,44 | 34,545 | 34,44 | 6.436 |
12 Set 2024 | 34,385 | 0,88 | 2,64% | 34,475 | 34,48 | 34,30 | 4.034 |
11 Set 2024 | 33,50 | -0,39 | -1,14% | 33,865 | 33,87 | 33,50 | 1.982 |
10 Set 2024 | 33,885 | 0,28 | 0,83% | 33,82 | 33,95 | 33,77 | 6.195 |
09 Set 2024 | 33,605 | 0,20 | 0,60% | 33,565 | 33,795 | 33,565 | 4.601 |
06 Set 2024 | 33,405 | -0,54 | -1,59% | 33,585 | 33,885 | 33,405 | 736 |
05 Set 2024 | 33,945 | -0,13 | -0,37% | 33,98 | 33,995 | 33,85 | 7.262 |
04 Set 2024 | 34,07 | -0,37 | -1,07% | 33,915 | 34,07 | 33,915 | 1.996 |
03 Set 2024 | 34,44 | -0,39 | -1,12% | 34,895 | 34,895 | 34,365 | 6.638 |
02 Set 2024 | 34,83 | 0,13 | 0,36% | 34,915 | 34,915 | 34,735 | 8.176 |
30 Ago 2024 | 34,705 | 0,04 | 0,12% | 34,605 | 34,705 | 34,605 | 2.596 |
29 Ago 2024 | 34,665 | 0,16 | 0,48% | 34,39 | 34,675 | 34,39 | 3.106 |
28 Ago 2024 | 34,50 | 0,08 | 0,23% | 34,655 | 34,73 | 34,50 | 6.559 |
27 Ago 2024 | 34,42 | -0,05 | -0,15% | 34,485 | 34,54 | 34,42 | 6.360 |
26 Ago 2024 | 34,47 | -0,06 | -0,17% | 34,555 | 34,645 | 34,47 | 6.238 |
23 Ago 2024 | 34,53 | 0,11 | 0,32% | 34,385 | 34,555 | 34,385 | 8.698 |
22 Ago 2024 | 34,42 | -0,20 | -0,58% | 34,535 | 34,625 | 34,42 | 2.871 |
21 Ago 2024 | 34,62 | 0,05 | 0,16% | 34,465 | 34,62 | 34,44 | 3.725 |
20 Ago 2024 | 34,565 | 0,02 | 0,04% | 34,725 | 34,725 | 34,565 | 6.507 |
19 Ago 2024 | 34,55 | -0,05 | -0,14% | 34,44 | 34,55 | 34,385 | 4.389 |
16 Ago 2024 | 34,60 | 0,22 | 0,64% | 34,44 | 34,60 | 34,415 | 12.302 |
15 Ago 2024 | 34,38 | 0,84 | 2,49% | 33,945 | 34,405 | 33,945 | 4.905 |
14 Ago 2024 | 33,545 | -0,25 | -0,73% | 33,74 | 33,775 | 33,545 | 6.913 |
13 Ago 2024 | 33,79 | 0,25 | 0,75% | 33,58 | 33,825 | 33,575 | 1.171 |
12 Ago 2024 | 33,54 | 0,30 | 0,89% | 33,47 | 33,54 | 33,30 | 11.810 |
09 Ago 2024 | 33,245 | 0,20 | 0,61% | 33,28 | 33,42 | 33,185 | 1.599 |
08 Ago 2024 | 33,045 | -0,03 | -0,09% | 32,39 | 33,16 | 32,375 | 17.142 |
07 Ago 2024 | 33,075 | -0,21 | -0,63% | 33,015 | 33,275 | 32,95 | 9.312 |
06 Ago 2024 | 33,285 | 0,78 | 2,40% | 32,99 | 33,285 | 32,67 | 16.596 |
05 Ago 2024 | 32,505 | -1,28 | -3,79% | 32,855 | 32,855 | 32,00 | 25.023 |
02 Ago 2024 | 33,785 | -1,05 | -3,00% | 34,245 | 34,245 | 33,60 | 1.976 |
01 Ago 2024 | 34,83 | -0,24 | -0,67% | 35,205 | 35,29 | 34,83 | 4.079 |
31 Jul 2024 | 35,065 | 0,34 | 0,99% | 34,925 | 35,065 | 34,81 | 18.380 |
30 Jul 2024 | 34,72 | -0,14 | -0,40% | 34,69 | 34,88 | 34,69 | 6.251 |
29 Jul 2024 | 34,86 | 0,06 | 0,17% | 34,72 | 34,885 | 34,72 | 10.326 |
26 Jul 2024 | 34,80 | 0,31 | 0,88% | 34,48 | 34,80 | 34,465 | 16.036 |
25 Jul 2024 | 34,495 | -0,16 | -0,46% | 34,51 | 34,55 | 34,29 | 10.675 |
24 Jul 2024 | 34,655 | -0,78 | -2,19% | 35,18 | 35,18 | 34,655 | 4.123 |
23 Jul 2024 | 35,43 | 0,18 | 0,51% | 35,255 | 35,52 | 35,255 | 5.480 |
22 Jul 2024 | 35,25 | 0,25 | 0,71% | 35,075 | 35,28 | 35,075 | 5.448 |
19 Jul 2024 | 35,00 | -0,21 | -0,60% | 35,085 | 35,26 | 35,00 | 13.160 |
18 Jul 2024 | 35,21 | -0,20 | -0,55% | 35,45 | 35,55 | 35,195 | 16.162 |
17 Jul 2024 | 35,405 | -0,49 | -1,37% | 35,445 | 35,485 | 35,375 | 15.020 |
16 Jul 2024 | 35,895 | 0,08 | 0,21% | 35,73 | 35,915 | 35,66 | 12.732 |
15 Jul 2024 | 35,82 | 0,15 | 0,41% | 35,74 | 35,82 | 35,71 | 5.824 |
12 Jul 2024 | 35,675 | 0,15 | 0,42% | 35,565 | 35,675 | 35,415 | 18.803 |
11 Jul 2024 | 35,525 | -0,13 | -0,35% | 35,86 | 35,86 | 35,525 | 2.622 |
10 Jul 2024 | 35,65 | 0,08 | 0,22% | 35,565 | 35,675 | 35,565 | 10.484 |
09 Jul 2024 | 35,57 | 0,17 | 0,48% | 35,41 | 35,605 | 35,41 | 21.233 |
08 Jul 2024 | 35,40 | 0,16 | 0,44% | 35,34 | 35,455 | 35,34 | 9.141 |