Cotações Históricas SDF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 12,665 | -0,13 | -1,02% | 12,705 | 12,795 | 12,505 | 53.723 |
12 Jun 2024 | 12,795 | -0,02 | -0,16% | 12,855 | 12,94 | 12,655 | 40.527 |
11 Jun 2024 | 12,815 | -0,19 | -1,46% | 13,015 | 13,065 | 12,805 | 40.311 |
10 Jun 2024 | 13,005 | -0,20 | -1,48% | 13,03 | 13,13 | 12,985 | 23.271 |
07 Jun 2024 | 13,20 | 0,15 | 1,11% | 13,045 | 13,205 | 13,015 | 32.728 |
06 Jun 2024 | 13,055 | 0,03 | 0,19% | 13,17 | 13,19 | 12,96 | 72.265 |
05 Jun 2024 | 13,03 | -0,28 | -2,10% | 13,325 | 13,325 | 13,00 | 63.071 |
04 Jun 2024 | 13,31 | -0,21 | -1,52% | 13,59 | 13,605 | 13,135 | 64.606 |
03 Jun 2024 | 13,515 | 0,08 | 0,56% | 13,40 | 13,90 | 13,40 | 106.646 |
31 Mai 2024 | 13,44 | -0,26 | -1,86% | 13,575 | 13,625 | 13,44 | 26.849 |
30 Mai 2024 | 13,695 | 0,31 | 2,32% | 13,315 | 13,695 | 13,315 | 28.301 |
29 Mai 2024 | 13,385 | -0,20 | -1,44% | 13,505 | 13,585 | 13,315 | 31.159 |
28 Mai 2024 | 13,58 | 0,09 | 0,63% | 13,595 | 13,685 | 13,465 | 25.753 |
27 Mai 2024 | 13,495 | 0,00 | 0,04% | 13,48 | 13,62 | 13,47 | 28.135 |
24 Mai 2024 | 13,49 | -0,11 | -0,81% | 13,585 | 13,585 | 13,43 | 27.440 |
23 Mai 2024 | 13,60 | 0,00 | 0,00% | 13,60 | 13,875 | 13,60 | 75.352 |
22 Mai 2024 | 13,60 | -0,02 | -0,15% | 13,685 | 13,78 | 13,60 | 37.003 |
21 Mai 2024 | 13,62 | 0,03 | 0,26% | 13,47 | 13,765 | 13,47 | 69.998 |
20 Mai 2024 | 13,585 | 0,23 | 1,72% | 13,365 | 13,735 | 13,36 | 37.003 |
17 Mai 2024 | 13,355 | -0,28 | -2,05% | 13,48 | 13,62 | 13,30 | 69.186 |
16 Mai 2024 | 13,635 | 0,00 | 0,04% | 13,62 | 13,635 | 13,42 | 69.178 |
15 Mai 2024 | 13,63 | -0,61 | -4,25% | 13,695 | 13,78 | 13,515 | 147.360 |
14 Mai 2024 | 14,235 | 0,15 | 1,10% | 14,075 | 14,40 | 13,95 | 141.605 |
13 Mai 2024 | 14,08 | 0,26 | 1,84% | 13,985 | 14,135 | 13,50 | 170.536 |
10 Mai 2024 | 13,825 | 0,10 | 0,73% | 13,875 | 14,035 | 13,70 | 89.554 |
09 Mai 2024 | 13,725 | -0,20 | -1,40% | 13,90 | 13,90 | 13,655 | 48.976 |
08 Mai 2024 | 13,92 | -0,24 | -1,66% | 14,135 | 14,135 | 13,755 | 91.898 |
07 Mai 2024 | 14,155 | 0,33 | 2,42% | 13,82 | 14,155 | 13,82 | 81.700 |
06 Mai 2024 | 13,82 | 0,03 | 0,18% | 13,85 | 13,96 | 13,735 | 55.370 |
03 Mai 2024 | 13,795 | -0,12 | -0,83% | 13,925 | 14,06 | 13,765 | 46.861 |
02 Mai 2024 | 13,91 | -0,17 | -1,21% | 13,975 | 14,165 | 13,76 | 68.631 |
30 Abr 2024 | 14,08 | 0,48 | 3,49% | 13,635 | 14,475 | 13,615 | 102.339 |
29 Abr 2024 | 13,605 | 0,09 | 0,67% | 13,52 | 13,62 | 13,34 | 78.609 |
26 Abr 2024 | 13,515 | -0,16 | -1,13% | 13,71 | 13,85 | 13,46 | 60.785 |
25 Abr 2024 | 13,67 | -0,05 | -0,33% | 13,605 | 13,935 | 13,505 | 35.407 |
24 Abr 2024 | 13,715 | -0,24 | -1,72% | 14,025 | 14,025 | 13,605 | 62.004 |
23 Abr 2024 | 13,955 | -0,07 | -0,46% | 14,03 | 14,045 | 13,75 | 45.491 |
22 Abr 2024 | 14,02 | 0,12 | 0,83% | 13,99 | 14,095 | 13,83 | 42.748 |
19 Abr 2024 | 13,905 | 0,22 | 1,57% | 13,655 | 14,09 | 13,625 | 25.425 |
18 Abr 2024 | 13,69 | -0,06 | -0,44% | 13,89 | 13,89 | 13,555 | 41.094 |
17 Abr 2024 | 13,75 | 0,04 | 0,26% | 13,745 | 13,90 | 13,585 | 40.915 |
16 Abr 2024 | 13,715 | -0,10 | -0,69% | 13,715 | 13,725 | 13,415 | 72.862 |
15 Abr 2024 | 13,81 | -0,12 | -0,86% | 13,95 | 13,98 | 13,615 | 60.175 |
12 Abr 2024 | 13,93 | 0,13 | 0,91% | 13,88 | 14,135 | 13,765 | 29.956 |
11 Abr 2024 | 13,805 | -0,48 | -3,33% | 14,00 | 14,055 | 13,67 | 131.302 |
10 Abr 2024 | 14,28 | -0,28 | -1,89% | 14,53 | 14,675 | 14,22 | 110.453 |
09 Abr 2024 | 14,555 | 0,15 | 1,08% | 14,495 | 14,57 | 14,07 | 70.082 |
08 Abr 2024 | 14,40 | -0,17 | -1,13% | 14,705 | 14,705 | 14,40 | 62.584 |
05 Abr 2024 | 14,565 | -0,16 | -1,05% | 14,72 | 15,12 | 14,55 | 60.951 |
04 Abr 2024 | 14,72 | 0,04 | 0,24% | 14,795 | 15,045 | 14,635 | 115.593 |
03 Abr 2024 | 14,685 | 0,20 | 1,35% | 14,40 | 14,795 | 14,40 | 87.517 |
02 Abr 2024 | 14,49 | 0,08 | 0,52% | 14,25 | 14,63 | 14,165 | 125.663 |
28 Mar 2024 | 14,415 | -0,08 | -0,55% | 14,495 | 14,645 | 14,33 | 78.949 |
27 Mar 2024 | 14,495 | 0,33 | 2,33% | 14,165 | 14,50 | 14,12 | 114.548 |
26 Mar 2024 | 14,165 | 0,16 | 1,18% | 14,075 | 14,275 | 13,885 | 100.292 |
25 Mar 2024 | 14,00 | 0,21 | 1,49% | 13,665 | 14,06 | 13,635 | 96.634 |
22 Mar 2024 | 13,795 | 0,21 | 1,51% | 13,50 | 13,815 | 13,485 | 38.613 |
21 Mar 2024 | 13,59 | -0,11 | -0,80% | 13,785 | 13,845 | 13,445 | 47.663 |
20 Mar 2024 | 13,70 | 0,45 | 3,40% | 13,24 | 13,82 | 13,20 | 63.574 |
19 Mar 2024 | 13,25 | 0,25 | 1,92% | 12,985 | 13,40 | 12,985 | 81.810 |
18 Mar 2024 | 13,00 | -0,32 | -2,40% | 13,27 | 13,58 | 12,985 | 87.031 |