Cotações Históricas SC0J
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 100,7832 | 0,82 | 0,82% | 100,0015 | 101,1276 | 99,9661 | 5.661 |
25 Jul 2024 | 99,96 | -0,24 | -0,24% | 100,239 | 100,8642 | 99,4959 | 7.400 |
24 Jul 2024 | 100,197 | -2,00 | -1,96% | 101,5528 | 101,7249 | 100,197 | 3.644 |
23 Jul 2024 | 102,1964 | 0,08 | 0,08% | 101,9981 | 102,6375 | 101,7851 | 6.057 |
22 Jul 2024 | 102,1148 | 0,81 | 0,79% | 101,2702 | 102,2268 | 101,2071 | 10.342 |
19 Jul 2024 | 101,3095 | -0,43 | -0,42% | 102,0504 | 102,061 | 100,9203 | 6.053 |
18 Jul 2024 | 101,7377 | -0,46 | -0,45% | 102,2371 | 102,7299 | 101,39 | 7.553 |
17 Jul 2024 | 102,20 | -1,27 | -1,23% | 103,3753 | 103,3887 | 102,1058 | 6.461 |
16 Jul 2024 | 103,4742 | 0,67 | 0,66% | 103,3477 | 103,6261 | 102,9049 | 4.285 |
15 Jul 2024 | 102,80 | -0,59 | -0,57% | 103,3814 | 103,4849 | 102,80 | 12.489 |
12 Jul 2024 | 103,3918 | 0,76 | 0,74% | 102,80 | 103,6285 | 102,6051 | 5.027 |
11 Jul 2024 | 102,6329 | -1,05 | -1,01% | 103,5268 | 103,5608 | 102,6004 | 8.395 |
10 Jul 2024 | 103,6819 | 1,22 | 1,20% | 102,4577 | 103,6819 | 102,42 | 5.015 |
09 Jul 2024 | 102,4574 | 0,04 | 0,04% | 102,5639 | 102,7449 | 102,4118 | 4.682 |
08 Jul 2024 | 102,4127 | 0,02 | 0,02% | 102,3599 | 102,5249 | 102,1514 | 12.121 |
05 Jul 2024 | 102,3884 | 0,07 | 0,06% | 102,3246 | 102,4598 | 102,00 | 8.548 |
04 Jul 2024 | 102,3219 | -0,03 | -0,03% | 102,2874 | 102,4979 | 102,1251 | 3.825 |
03 Jul 2024 | 102,3539 | 0,46 | 0,45% | 102,00 | 102,3569 | 101,4951 | 6.408 |
02 Jul 2024 | 101,8941 | 0,27 | 0,27% | 101,3868 | 102,0864 | 101,0851 | 7.375 |
01 Jul 2024 | 101,6208 | 0,19 | 0,19% | 101,6073 | 101,6723 | 101,1501 | 14.976 |
28 Jun 2024 | 101,4265 | -0,22 | -0,21% | 102,2556 | 102,5099 | 101,2001 | 6.987 |
27 Jun 2024 | 101,6415 | -0,30 | -0,30% | 101,6357 | 101,9349 | 101,5001 | 2.880 |
26 Jun 2024 | 101,9427 | 0,28 | 0,27% | 101,8746 | 102,2749 | 101,6651 | 10.977 |
25 Jun 2024 | 101,6662 | 0,24 | 0,24% | 101,4537 | 101,7249 | 101,3067 | 2.344 |
24 Jun 2024 | 101,4213 | -0,15 | -0,15% | 101,6426 | 101,8421 | 101,2257 | 7.087 |
21 Jun 2024 | 101,5738 | -0,29 | -0,28% | 101,9894 | 101,9894 | 101,2001 | 4.819 |
20 Jun 2024 | 101,8608 | 0,22 | 0,22% | 101,9361 | 102,1549 | 101,4264 | 6.603 |
19 Jun 2024 | 101,6377 | 0,09 | 0,09% | 101,7335 | 101,8269 | 101,4201 | 5.795 |
18 Jun 2024 | 101,5436 | 0,04 | 0,04% | 101,4675 | 101,6903 | 101,3399 | 5.754 |
17 Jun 2024 | 101,4996 | 0,47 | 0,47% | 101,021 | 101,7434 | 100,6701 | 12.191 |
14 Jun 2024 | 101,0274 | 0,10 | 0,10% | 101,1288 | 101,3286 | 100,4499 | 6.358 |
13 Jun 2024 | 100,93 | -0,09 | -0,09% | 100,6559 | 100,964 | 100,3899 | 3.102 |
12 Jun 2024 | 101,02 | 0,77 | 0,77% | 100,3829 | 101,02 | 100,30 | 10.777 |
11 Jun 2024 | 100,2499 | 0,05 | 0,05% | 100,1999 | 100,2499 | 99,8439 | 3.405 |
10 Jun 2024 | 100,20 | 0,62 | 0,63% | 99,8541 | 100,2999 | 99,8161 | 1.904 |
07 Jun 2024 | 99,5769 | 0,34 | 0,34% | 99,3119 | 100,0813 | 99,0801 | 10.269 |
06 Jun 2024 | 99,24 | -0,13 | -0,13% | 99,3587 | 99,5059 | 99,054 | 6.415 |
05 Jun 2024 | 99,3699 | 1,16 | 1,18% | 98,5459 | 99,3699 | 98,2729 | 8.481 |
04 Jun 2024 | 98,2131 | 0,23 | 0,24% | 98,0296 | 98,4444 | 97,6096 | 2.635 |
03 Jun 2024 | 97,98 | 0,10 | 0,10% | 98,7566 | 98,7764 | 97,4645 | 12.741 |
31 Mai 2024 | 97,88 | 0,10 | 0,11% | 97,7368 | 97,8837 | 97,0985 | 8.590 |
30 Mai 2024 | 97,7751 | -0,42 | -0,43% | 97,7756 | 98,0733 | 97,60 | 3.502 |
29 Mai 2024 | 98,1936 | -0,26 | -0,27% | 98,3716 | 98,4977 | 97,9201 | 5.919 |
28 Mai 2024 | 98,4583 | -0,58 | -0,59% | 98,7547 | 98,9639 | 98,2616 | 7.236 |
27 Mai 2024 | 99,0389 | 0,33 | 0,33% | 98,7874 | 99,0471 | 98,618 | 2.827 |
24 Mai 2024 | 98,7109 | 0,36 | 0,37% | 98,428 | 98,8677 | 98,2213 | 2.713 |
23 Mai 2024 | 98,35 | -0,30 | -0,31% | 99,4103 | 99,7999 | 98,0881 | 13.836 |
22 Mai 2024 | 98,6542 | -0,51 | -0,51% | 99,2066 | 99,2066 | 98,6263 | 6.126 |
21 Mai 2024 | 99,1619 | 0,28 | 0,28% | 99,0301 | 99,1619 | 98,7121 | 5.821 |
20 Mai 2024 | 98,8818 | 0,21 | 0,21% | 98,8902 | 99,2772 | 98,7072 | 2.070 |
17 Mai 2024 | 98,6761 | 0,02 | 0,02% | 98,6208 | 98,8499 | 98,5044 | 4.290 |
16 Mai 2024 | 98,6526 | 0,01 | 0,01% | 98,7725 | 98,9935 | 98,6526 | 5.442 |
15 Mai 2024 | 98,6415 | 0,55 | 0,56% | 98,1646 | 98,7323 | 98,00 | 10.746 |
14 Mai 2024 | 98,0885 | 0,28 | 0,28% | 97,8483 | 98,1941 | 97,6584 | 2.844 |
13 Mai 2024 | 97,8133 | -0,17 | -0,17% | 98,2643 | 98,2643 | 97,7658 | 3.858 |
10 Mai 2024 | 97,9822 | 0,22 | 0,23% | 97,86 | 98,2681 | 97,8196 | 11.640 |
09 Mai 2024 | 97,7609 | 0,26 | 0,27% | 97,4956 | 97,7723 | 97,3541 | 1.133 |
08 Mai 2024 | 97,50 | -0,14 | -0,15% | 97,574 | 97,7219 | 97,1061 | 3.972 |
07 Mai 2024 | 97,6443 | 0,54 | 0,56% | 97,2968 | 97,6443 | 97,136 | 9.166 |
06 Mai 2024 | 97,10 | 0,62 | 0,64% | 96,5647 | 97,1375 | 96,4306 | 7.788 |
03 Mai 2024 | 96,4797 | 0,81 | 0,84% | 95,812 | 96,5716 | 95,6561 | 5.516 |
02 Mai 2024 | 95,6745 | -0,02 | -0,02% | 95,3358 | 95,8199 | 95,1206 | 13.989 |
30 Abr 2024 | 95,6948 | -0,55 | -0,57% | 96,4699 | 96,6318 | 95,6948 | 10.933 |
29 Abr 2024 | 96,2427 | -0,16 | -0,16% | 96,4805 | 96,7589 | 96,1906 | 8.794 |
26 Abr 2024 | 96,4007 | 1,21 | 1,27% | 95,7452 | 96,4727 | 95,5701 | 4.049 |