Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas SOBA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 16,092 | -0,03 | -0,20% | 16,158 | 16,20 | 16,052 | 25.016 |
| 23 Mai 2024 | 16,124 | -0,03 | -0,16% | 16,086 | 16,188 | 15,954 | 21.615 |
| 22 Mai 2024 | 16,15 | 0,20 | 1,27% | 15,958 | 16,17 | 15,826 | 19.993 |
| 21 Mai 2024 | 15,948 | -0,11 | -0,70% | 16,054 | 16,188 | 15,802 | 124.881 |
| 20 Mai 2024 | 16,06 | 0,06 | 0,39% | 15,962 | 16,09 | 15,952 | 17.892 |
| 17 Mai 2024 | 15,998 | 0,01 | 0,06% | 15,924 | 16,06 | 15,898 | 20.850 |
| 16 Mai 2024 | 15,988 | 0,02 | 0,15% | 15,922 | 16,058 | 15,802 | 21.274 |
| 15 Mai 2024 | 15,964 | -0,03 | -0,21% | 16,034 | 16,074 | 15,802 | 42.103 |
| 14 Mai 2024 | 15,998 | 0,03 | 0,18% | 16,026 | 16,058 | 15,914 | 13.047 |
| 13 Mai 2024 | 15,97 | -0,01 | -0,05% | 15,948 | 16,038 | 15,892 | 130.106 |
| 10 Mai 2024 | 15,978 | 0,06 | 0,35% | 15,988 | 15,998 | 15,874 | 32.284 |
| 09 Mai 2024 | 15,922 | -0,02 | -0,11% | 15,952 | 15,992 | 15,834 | 8.705 |
| 08 Mai 2024 | 15,94 | 0,05 | 0,31% | 15,904 | 15,998 | 15,826 | 27.859 |
| 07 Mai 2024 | 15,89 | 0,18 | 1,15% | 15,788 | 15,95 | 15,71 | 34.745 |
| 06 Mai 2024 | 15,71 | 0,05 | 0,31% | 15,602 | 15,802 | 15,594 | 25.144 |
| 03 Mai 2024 | 15,662 | 0,04 | 0,23% | 15,658 | 15,778 | 15,544 | 41.742 |
| 02 Mai 2024 | 15,626 | -0,19 | -1,21% | 15,884 | 15,952 | 15,626 | 33.556 |
| 30 Abr 2024 | 15,818 | -0,08 | -0,48% | 15,942 | 15,952 | 15,696 | 21.369 |
| 29 Abr 2024 | 15,894 | 0,12 | 0,74% | 15,90 | 16,136 | 15,70 | 68.436 |
| 26 Abr 2024 | 15,778 | 0,32 | 2,04% | 15,514 | 15,778 | 15,30 | 28.882 |
| 25 Abr 2024 | 15,462 | -0,36 | -2,26% | 15,57 | 15,88 | 15,41 | 27.530 |
| 24 Abr 2024 | 15,82 | 0,46 | 3,01% | 15,434 | 16,118 | 15,00 | 66.712 |
| 23 Abr 2024 | 15,358 | 0,03 | 0,18% | 15,32 | 15,424 | 15,25 | 24.752 |
| 22 Abr 2024 | 15,33 | -0,12 | -0,79% | 15,518 | 15,70 | 15,202 | 23.925 |
| 19 Abr 2024 | 15,452 | 0,12 | 0,78% | 15,31 | 15,486 | 15,214 | 13.506 |
| 18 Abr 2024 | 15,332 | 0,21 | 1,40% | 15,15 | 15,332 | 15,00 | 25.845 |
| 17 Abr 2024 | 15,12 | -0,04 | -0,25% | 15,136 | 15,252 | 15,086 | 20.677 |
| 16 Abr 2024 | 15,158 | -0,18 | -1,19% | 15,216 | 15,312 | 14,992 | 34.310 |
| 15 Abr 2024 | 15,34 | 0,03 | 0,21% | 15,338 | 15,508 | 15,202 | 28.323 |
| 12 Abr 2024 | 15,308 | -0,02 | -0,14% | 15,39 | 15,462 | 15,27 | 19.955 |
| 11 Abr 2024 | 15,33 | -0,10 | -0,62% | 15,50 | 15,60 | 15,316 | 45.228 |
| 10 Abr 2024 | 15,426 | -0,13 | -0,86% | 15,60 | 15,636 | 15,36 | 44.933 |
| 09 Abr 2024 | 15,56 | -0,34 | -2,14% | 15,714 | 15,728 | 15,51 | 41.781 |
| 08 Abr 2024 | 15,90 | -0,20 | -1,24% | 16,108 | 16,128 | 15,90 | 28.832 |
| 05 Abr 2024 | 16,10 | -0,10 | -0,64% | 16,342 | 16,342 | 15,994 | 40.546 |
| 04 Abr 2024 | 16,204 | -0,01 | -0,04% | 16,274 | 16,438 | 16,076 | 57.567 |
| 03 Abr 2024 | 16,21 | -0,08 | -0,49% | 16,304 | 16,484 | 16,154 | 38.663 |
| 02 Abr 2024 | 16,29 | -0,05 | -0,34% | 16,36 | 16,418 | 16,20 | 49.669 |
| 28 Mar 2024 | 16,345 | 0,18 | 1,14% | 16,155 | 16,39 | 16,085 | 38.011 |
| 27 Mar 2024 | 16,16 | 0,27 | 1,67% | 15,94 | 16,27 | 15,86 | 51.086 |
| 26 Mar 2024 | 15,895 | 0,11 | 0,66% | 15,715 | 15,94 | 15,715 | 50.035 |
| 25 Mar 2024 | 15,79 | 0,08 | 0,51% | 15,59 | 15,795 | 15,52 | 48.689 |
| 22 Mar 2024 | 15,71 | -0,08 | -0,48% | 15,80 | 15,895 | 15,70 | 30.437 |
| 21 Mar 2024 | 15,785 | 0,03 | 0,16% | 15,77 | 15,865 | 15,705 | 30.393 |
| 20 Mar 2024 | 15,76 | -0,03 | -0,19% | 15,76 | 15,945 | 15,725 | 31.805 |
| 19 Mar 2024 | 15,79 | -0,06 | -0,38% | 15,84 | 15,965 | 15,79 | 12.704 |
| 18 Mar 2024 | 15,85 | 0,19 | 1,18% | 15,62 | 15,93 | 15,58 | 29.772 |
| 15 Mar 2024 | 15,665 | 0,03 | 0,22% | 15,615 | 15,725 | 15,49 | 22.052 |
| 14 Mar 2024 | 15,63 | -0,09 | -0,54% | 15,78 | 15,78 | 15,48 | 64.402 |
| 13 Mar 2024 | 15,715 | -0,02 | -0,10% | 15,70 | 15,925 | 15,645 | 41.226 |
| 12 Mar 2024 | 15,73 | -0,09 | -0,57% | 15,87 | 15,875 | 15,72 | 47.068 |
| 11 Mar 2024 | 15,82 | 0,10 | 0,60% | 15,765 | 15,94 | 15,685 | 46.588 |
| 08 Mar 2024 | 15,725 | 0,16 | 1,03% | 15,535 | 15,83 | 15,505 | 29.505 |
| 07 Mar 2024 | 15,565 | -0,22 | -1,36% | 15,80 | 15,855 | 15,54 | 43.071 |
| 06 Mar 2024 | 15,78 | -0,06 | -0,35% | 15,86 | 15,86 | 15,64 | 42.083 |
| 05 Mar 2024 | 15,835 | 0,36 | 2,33% | 15,495 | 15,975 | 15,425 | 37.950 |
| 04 Mar 2024 | 15,475 | -0,23 | -1,43% | 15,605 | 15,68 | 15,415 | 39.457 |
| 01 Mar 2024 | 15,70 | 0,04 | 0,29% | 15,645 | 15,735 | 15,575 | 29.325 |
| 29 Fev 2024 | 15,655 | -0,02 | -0,13% | 15,645 | 15,77 | 15,585 | 33.073 |
| 28 Fev 2024 | 15,675 | 0,18 | 1,13% | 15,545 | 15,725 | 15,48 | 34.509 |
| 27 Fev 2024 | 15,50 | 0,21 | 1,34% | 15,30 | 15,53 | 15,25 | 36.092 |
| 26 Fev 2024 | 15,295 | -0,24 | -1,54% | 15,425 | 15,525 | 15,235 | 38.886 |
