Cotações Históricas SC0H
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 143,853 | -0,55 | -0,38% | 143,0028 | 143,9853 | 143,0028 | 1.555 |
25 Jul 2024 | 144,408 | 0,41 | 0,28% | 144,1612 | 145,115 | 142,854 | 499 |
24 Jul 2024 | 144,00 | -3,01 | -2,05% | 146,3371 | 146,3371 | 144,00 | 617 |
23 Jul 2024 | 147,015 | 0,47 | 0,32% | 146,0107 | 147,7158 | 146,0107 | 844 |
22 Jul 2024 | 146,5423 | 0,89 | 0,61% | 145,7402 | 146,546 | 145,3303 | 1.126 |
19 Jul 2024 | 145,65 | -1,11 | -0,76% | 145,3629 | 146,269 | 145,3629 | 184 |
18 Jul 2024 | 146,7645 | 0,30 | 0,20% | 146,9987 | 147,629 | 145,515 | 1.768 |
17 Jul 2024 | 146,4672 | -2,86 | -1,91% | 149,0259 | 149,0259 | 146,4672 | 720 |
16 Jul 2024 | 149,325 | 1,39 | 0,94% | 148,3357 | 149,325 | 148,2937 | 2.400 |
15 Jul 2024 | 147,9394 | -0,93 | -0,62% | 148,4603 | 148,8661 | 147,9394 | 714 |
12 Jul 2024 | 148,8661 | 0,98 | 0,66% | 147,7942 | 148,8661 | 147,1221 | 672 |
11 Jul 2024 | 147,8902 | -1,25 | -0,84% | 149,2296 | 149,282 | 147,20 | 781 |
10 Jul 2024 | 149,1428 | 0,99 | 0,67% | 148,00 | 149,1428 | 147,956 | 1.013 |
09 Jul 2024 | 148,157 | 0,40 | 0,27% | 147,8282 | 148,294 | 147,775 | 747 |
08 Jul 2024 | 147,7569 | 1,13 | 0,77% | 146,8712 | 147,7569 | 146,8712 | 4.751 |
05 Jul 2024 | 146,625 | -0,45 | -0,30% | 147,1698 | 147,1698 | 146,5263 | 867 |
04 Jul 2024 | 147,072 | 0,74 | 0,51% | 147,613 | 147,613 | 146,454 | 1.597 |
03 Jul 2024 | 146,3283 | 0,23 | 0,16% | 147,2378 | 147,2378 | 146,2381 | 390 |
02 Jul 2024 | 146,0992 | 0,36 | 0,25% | 145,70 | 146,424 | 145,566 | 2.821 |
01 Jul 2024 | 145,7414 | -0,56 | -0,38% | 146,2423 | 146,2423 | 145,5185 | 1.744 |
28 Jun 2024 | 146,30 | -0,03 | -0,02% | 147,5274 | 147,7038 | 146,30 | 1.147 |
27 Jun 2024 | 146,33 | -0,62 | -0,42% | 146,649 | 146,649 | 146,231 | 617 |
26 Jun 2024 | 146,946 | 1,39 | 0,95% | 147,0631 | 147,0631 | 146,4616 | 773 |
25 Jun 2024 | 145,558 | -0,29 | -0,20% | 145,5472 | 146,1485 | 145,5472 | 897 |
24 Jun 2024 | 145,849 | -0,25 | -0,17% | 146,6123 | 146,824 | 145,484 | 527 |
21 Jun 2024 | 146,10 | -1,10 | -0,74% | 146,7573 | 146,7931 | 146,0459 | 1.218 |
20 Jun 2024 | 147,1953 | 0,45 | 0,31% | 147,3993 | 147,3993 | 146,791 | 624 |
19 Jun 2024 | 146,7428 | 0,31 | 0,21% | 146,7215 | 146,7808 | 145,9532 | 841 |
18 Jun 2024 | 146,4298 | -0,07 | -0,05% | 145,9021 | 146,5396 | 145,8627 | 1.207 |
17 Jun 2024 | 146,50 | 1,07 | 0,74% | 145,6504 | 146,783 | 144,9021 | 5.300 |
14 Jun 2024 | 145,425 | 1,25 | 0,86% | 145,4955 | 145,4955 | 144,534 | 1.058 |
13 Jun 2024 | 144,18 | 0,33 | 0,23% | 144,2656 | 144,56 | 143,6886 | 3.037 |
12 Jun 2024 | 143,847 | 0,52 | 0,36% | 143,7176 | 143,847 | 143,1881 | 510 |
11 Jun 2024 | 143,3279 | 0,39 | 0,27% | 142,8092 | 143,3279 | 142,4325 | 1.161 |
10 Jun 2024 | 142,935 | 0,72 | 0,50% | 142,2721 | 142,982 | 142,156 | 883 |
07 Jun 2024 | 142,2185 | 1,31 | 0,93% | 141,1757 | 142,2198 | 140,893 | 1.031 |
06 Jun 2024 | 140,905 | 0,36 | 0,26% | 140,8819 | 141,1329 | 140,463 | 479 |
05 Jun 2024 | 140,546 | 1,90 | 1,37% | 139,3672 | 140,9929 | 139,3672 | 783 |
04 Jun 2024 | 138,6413 | 0,34 | 0,24% | 138,819 | 138,9027 | 138,6229 | 2.689 |
03 Jun 2024 | 138,3054 | 0,26 | 0,19% | 139,4958 | 139,9716 | 138,3054 | 1.621 |
31 Mai 2024 | 138,0443 | -0,64 | -0,46% | 138,2342 | 138,7538 | 137,4219 | 2.051 |
30 Mai 2024 | 138,687 | -1,50 | -1,07% | 139,4167 | 139,4217 | 138,1694 | 476 |
29 Mai 2024 | 140,1835 | 0,21 | 0,15% | 139,7429 | 140,1835 | 139,197 | 278 |
28 Mai 2024 | 139,9718 | -0,68 | -0,48% | 140,4676 | 140,4676 | 139,8258 | 1.023 |
27 Mai 2024 | 140,648 | 0,65 | 0,46% | 140,451 | 140,648 | 140,00 | 882 |
24 Mai 2024 | 139,9977 | 0,70 | 0,51% | 139,671 | 140,0107 | 139,671 | 446 |
23 Mai 2024 | 139,294 | -0,93 | -0,67% | 141,5813 | 141,8581 | 139,291 | 803 |
22 Mai 2024 | 140,2276 | 0,11 | 0,08% | 140,5371 | 141,0194 | 140,182 | 602 |
21 Mai 2024 | 140,1145 | -0,01 | -0,01% | 140,4945 | 140,4945 | 140,1069 | 300 |
20 Mai 2024 | 140,1291 | 0,23 | 0,16% | 139,7879 | 140,414 | 139,7879 | 597 |
17 Mai 2024 | 139,899 | -0,27 | -0,20% | 139,904 | 140,196 | 139,861 | 366 |
16 Mai 2024 | 140,1733 | 0,19 | 0,14% | 139,7582 | 140,4227 | 139,7463 | 744 |
15 Mai 2024 | 139,9841 | 1,28 | 0,93% | 139,1336 | 139,9841 | 138,8629 | 372 |
14 Mai 2024 | 138,6998 | -0,03 | -0,02% | 138,9597 | 138,9597 | 138,3083 | 786 |
13 Mai 2024 | 138,734 | 0,31 | 0,22% | 139,302 | 139,302 | 138,734 | 541 |
10 Mai 2024 | 138,4284 | 0,32 | 0,23% | 138,58 | 139,199 | 138,4284 | 357 |
09 Mai 2024 | 138,1081 | 0,10 | 0,07% | 138,0888 | 138,2808 | 138,0184 | 894 |
08 Mai 2024 | 138,0046 | -0,45 | -0,33% | 138,712 | 138,712 | 137,671 | 148 |
07 Mai 2024 | 138,455 | 1,22 | 0,89% | 138,3135 | 138,71 | 137,821 | 3.957 |
06 Mai 2024 | 137,2367 | 0,50 | 0,37% | 136,413 | 137,411 | 136,413 | 360 |
03 Mai 2024 | 136,733 | 1,58 | 1,17% | 135,529 | 136,733 | 135,529 | 4.148 |
02 Mai 2024 | 135,158 | -1,23 | -0,90% | 135,4824 | 135,4824 | 134,4688 | 822 |
30 Abr 2024 | 136,3832 | 0,20 | 0,15% | 137,2227 | 137,2227 | 135,723 | 517 |
29 Abr 2024 | 136,179 | -0,42 | -0,31% | 136,9971 | 137,2863 | 136,133 | 880 |