Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SAB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Set 2024 | 16,556 | 0,36 | 2,20% | 16,30 | 16,57 | 16,30 | 100 |
| 26 Set 2024 | 16,20 | 0,21 | 1,30% | 16,202 | 16,202 | 16,20 | 401 |
| 25 Set 2024 | 15,992 | -0,23 | -1,42% | 15,99 | 15,994 | 15,972 | 592 |
| 24 Set 2024 | 16,222 | 0,04 | 0,22% | 16,222 | 16,222 | 16,222 | 1 |
| 23 Set 2024 | 16,186 | -0,23 | -1,41% | 16,092 | 16,20 | 16,092 | 115 |
| 20 Set 2024 | 16,418 | 0,00 | 0,00% | 16,418 | 16,418 | 16,418 | 0,00 |
| 19 Set 2024 | 16,418 | 0,00 | 0,00% | 16,418 | 16,418 | 16,418 | 0,00 |
| 18 Set 2024 | 16,418 | -0,06 | -0,38% | 16,278 | 16,418 | 16,254 | 907 |
| 17 Set 2024 | 16,48 | -0,07 | -0,45% | 16,46 | 16,774 | 16,46 | 1.884 |
| 16 Set 2024 | 16,554 | 0,33 | 2,06% | 16,554 | 16,554 | 16,554 | 27 |
| 13 Set 2024 | 16,22 | 0,04 | 0,26% | 16,234 | 16,234 | 16,22 | 856 |
| 12 Set 2024 | 16,178 | 0,17 | 1,06% | 16,178 | 16,178 | 16,178 | 27 |
| 11 Set 2024 | 16,008 | -0,31 | -1,92% | 15,856 | 16,008 | 15,856 | 33 |
| 10 Set 2024 | 16,322 | -0,12 | -0,71% | 16,118 | 16,322 | 16,114 | 284 |
| 09 Set 2024 | 16,438 | 0,22 | 1,36% | 16,40 | 16,438 | 16,40 | 70 |
| 06 Set 2024 | 16,218 | -0,40 | -2,41% | 16,286 | 16,498 | 16,218 | 657 |
| 05 Set 2024 | 16,618 | 0,00 | 0,00% | 16,618 | 16,618 | 16,618 | 0,00 |
| 04 Set 2024 | 16,618 | -0,28 | -1,67% | 16,624 | 16,624 | 16,618 | 222 |
| 03 Set 2024 | 16,90 | -0,07 | -0,39% | 17,198 | 17,198 | 16,90 | 582 |
| 02 Set 2024 | 16,966 | -0,03 | -0,19% | 17,172 | 17,172 | 16,96 | 38 |
| 30 Ago 2024 | 16,998 | 0,15 | 0,88% | 16,89 | 17,048 | 16,79 | 849 |
| 29 Ago 2024 | 16,85 | 0,00 | 0,00% | 16,85 | 16,85 | 16,85 | 0,00 |
| 28 Ago 2024 | 16,85 | -0,25 | -1,45% | 16,94 | 16,94 | 16,85 | 125 |
| 27 Ago 2024 | 17,098 | 0,10 | 0,59% | 17,03 | 17,098 | 17,03 | 29 |
| 26 Ago 2024 | 16,998 | 0,28 | 1,65% | 16,798 | 16,998 | 16,798 | 6.238 |
| 23 Ago 2024 | 16,722 | -0,17 | -1,03% | 16,91 | 16,91 | 16,722 | 155 |
| 22 Ago 2024 | 16,896 | 0,20 | 1,17% | 16,896 | 16,896 | 16,896 | 152 |
| 21 Ago 2024 | 16,70 | 0,12 | 0,74% | 16,64 | 16,70 | 16,64 | 571 |
| 20 Ago 2024 | 16,578 | -0,14 | -0,81% | 16,446 | 16,578 | 16,20 | 4.966 |
| 19 Ago 2024 | 16,714 | 0,17 | 1,02% | 16,636 | 16,714 | 16,636 | 417 |
| 16 Ago 2024 | 16,546 | -0,26 | -1,55% | 16,546 | 16,546 | 16,546 | 100 |
| 15 Ago 2024 | 16,806 | 0,27 | 1,63% | 16,948 | 16,948 | 16,52 | 2.044 |
| 14 Ago 2024 | 16,536 | 0,14 | 0,83% | 16,816 | 16,816 | 16,356 | 1.097 |
| 13 Ago 2024 | 16,40 | -0,29 | -1,74% | 16,528 | 16,528 | 16,286 | 1.268 |
| 12 Ago 2024 | 16,69 | 0,31 | 1,89% | 16,69 | 16,69 | 16,69 | 200 |
| 09 Ago 2024 | 16,38 | -0,28 | -1,69% | 16,72 | 16,72 | 16,38 | 478 |
| 08 Ago 2024 | 16,662 | 0,61 | 3,81% | 16,128 | 16,662 | 16,128 | 572 |
| 07 Ago 2024 | 16,05 | 0,44 | 2,82% | 16,284 | 16,348 | 16,05 | 505 |
| 06 Ago 2024 | 15,61 | 0,00 | 0,00% | 15,61 | 15,61 | 15,61 | 0,00 |
| 05 Ago 2024 | 15,61 | -0,75 | -4,57% | 15,61 | 15,61 | 15,61 | 7 |
| 02 Ago 2024 | 16,358 | 0,40 | 2,52% | 16,424 | 16,424 | 16,158 | 1.056 |
| 01 Ago 2024 | 15,956 | -0,71 | -4,27% | 16,64 | 16,66 | 15,85 | 2.530 |
| 31 Jul 2024 | 16,668 | 0,21 | 1,25% | 16,668 | 16,668 | 16,668 | 400 |
| 30 Jul 2024 | 16,462 | -0,04 | -0,24% | 16,498 | 16,498 | 16,462 | 372 |
| 29 Jul 2024 | 16,502 | -0,05 | -0,29% | 16,634 | 16,634 | 16,502 | 370 |
| 26 Jul 2024 | 16,55 | 0,65 | 4,09% | 16,55 | 16,55 | 16,55 | 300 |
| 25 Jul 2024 | 15,90 | 0,00 | 0,00% | 15,90 | 15,90 | 15,90 | 0,00 |
| 24 Jul 2024 | 15,90 | -0,37 | -2,30% | 15,978 | 15,978 | 15,90 | 601 |
| 23 Jul 2024 | 16,274 | 0,09 | 0,57% | 16,45 | 16,45 | 16,274 | 72 |
| 22 Jul 2024 | 16,182 | -0,01 | -0,07% | 16,182 | 16,182 | 16,182 | 200 |
| 19 Jul 2024 | 16,194 | -0,11 | -0,65% | 16,26 | 16,26 | 16,194 | 448 |
| 18 Jul 2024 | 16,30 | 0,08 | 0,49% | 16,328 | 16,542 | 16,30 | 636 |
| 17 Jul 2024 | 16,22 | 0,19 | 1,17% | 16,45 | 16,45 | 16,22 | 590 |
| 16 Jul 2024 | 16,032 | -0,41 | -2,47% | 16,032 | 16,032 | 16,032 | 3 |
| 15 Jul 2024 | 16,438 | 0,19 | 1,16% | 16,434 | 16,438 | 16,434 | 33 |
| 12 Jul 2024 | 16,25 | 0,17 | 1,04% | 16,228 | 16,468 | 16,204 | 416 |
| 11 Jul 2024 | 16,082 | -0,15 | -0,94% | 16,002 | 16,082 | 16,002 | 963 |
| 10 Jul 2024 | 16,234 | 0,24 | 1,50% | 15,98 | 16,234 | 15,98 | 215 |
| 09 Jul 2024 | 15,994 | 0,04 | 0,26% | 16,006 | 16,006 | 15,994 | 202 |
| 08 Jul 2024 | 15,952 | -0,47 | -2,86% | 16,212 | 16,214 | 15,952 | 414 |
| 05 Jul 2024 | 16,422 | 0,55 | 3,47% | 16,37 | 16,422 | 15,70 | 2.463 |
| 04 Jul 2024 | 15,872 | 0,00 | 0,00% | 15,872 | 15,872 | 15,872 | 0,00 |
| 03 Jul 2024 | 15,872 | -0,07 | -0,41% | 15,818 | 15,872 | 15,818 | 453 |
| 02 Jul 2024 | 15,938 | -0,15 | -0,93% | 15,69 | 15,938 | 15,69 | 6 |
| 01 Jul 2024 | 16,088 | -0,31 | -1,90% | 16,088 | 16,088 | 16,088 | 16 |
