Cotações Históricas SCHYY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 26,90 | 0,60 | 2,28% | 26,62 | 26,90 | 26,47 | 48.903 |
15 Mai 2024 | 26,30 | 0,25 | 0,96% | 26,135 | 26,30 | 26,08 | 30.550 |
14 Mai 2024 | 26,05 | -0,74 | -2,75% | 26,155 | 26,155 | 26,005 | 51.974 |
13 Mai 2024 | 26,786 | 1,29 | 5,04% | 26,70 | 26,95 | 26,70 | 48.707 |
10 Mai 2024 | 25,50 | -0,19 | -0,74% | 24,83 | 25,66 | 24,83 | 25.231 |
09 Mai 2024 | 25,69 | 0,48 | 1,89% | 25,54 | 25,7589 | 25,54 | 28.678 |
08 Mai 2024 | 25,2135 | -0,18 | -0,70% | 25,22 | 25,262 | 25,15 | 23.857 |
07 Mai 2024 | 25,39 | -0,56 | -2,16% | 25,5025 | 25,532 | 25,38 | 73.950 |
06 Mai 2024 | 25,95 | -0,02 | -0,08% | 25,944 | 25,975 | 25,90 | 36.325 |
03 Mai 2024 | 25,97 | 0,88 | 3,51% | 25,9475 | 25,98 | 25,86 | 18.486 |
02 Mai 2024 | 25,09 | 1,27 | 5,33% | 24,57 | 25,18 | 24,57 | 34.824 |
01 Mai 2024 | 23,82 | 0,45 | 1,93% | 24,00 | 24,00 | 23,527 | 40.236 |
30 Abr 2024 | 23,37 | -0,97 | -3,97% | 23,74 | 23,76 | 23,37 | 53.624 |
29 Abr 2024 | 24,335 | 0,57 | 2,42% | 24,433 | 24,433 | 23,9371 | 71.466 |
26 Abr 2024 | 23,76 | 0,53 | 2,28% | 23,84 | 23,98 | 23,7278 | 44.286 |
25 Abr 2024 | 23,23 | -0,15 | -0,64% | 22,95 | 23,23 | 22,92 | 59.239 |
24 Abr 2024 | 23,38 | -0,20 | -0,85% | 23,0923 | 23,48 | 23,0882 | 39.151 |
23 Abr 2024 | 23,58 | 0,20 | 0,86% | 23,48 | 24,06 | 23,48 | 56.038 |
22 Abr 2024 | 23,38 | 0,36 | 1,56% | 22,90 | 23,563 | 22,90 | 75.084 |
19 Abr 2024 | 23,02 | -0,91 | -3,80% | 23,225 | 23,46 | 23,01 | 38.473 |
18 Abr 2024 | 23,93 | -0,40 | -1,64% | 23,93 | 24,03 | 23,715 | 66.211 |
17 Abr 2024 | 24,33 | -0,80 | -3,18% | 24,2925 | 24,6502 | 24,19 | 68.681 |
16 Abr 2024 | 25,13 | -1,35 | -5,10% | 25,035 | 25,24 | 25,00 | 67.138 |
15 Abr 2024 | 26,48 | -0,92 | -3,36% | 26,75 | 26,75 | 26,35 | 22.305 |
12 Abr 2024 | 27,40 | -0,94 | -3,30% | 27,614 | 27,726 | 27,3855 | 20.077 |
11 Abr 2024 | 28,335 | 0,27 | 0,94% | 28,6875 | 28,78 | 28,1596 | 20.080 |
10 Abr 2024 | 28,07 | -0,64 | -2,23% | 27,979 | 28,131 | 27,938 | 15.690 |
09 Abr 2024 | 28,71 | 0,07 | 0,24% | 28,64 | 28,71 | 28,42 | 22.632 |
08 Abr 2024 | 28,64 | -0,42 | -1,45% | 28,39 | 28,74 | 28,39 | 19.594 |
05 Abr 2024 | 29,06 | -0,18 | -0,62% | 28,90 | 29,07 | 28,90 | 23.726 |
04 Abr 2024 | 29,24 | -0,21 | -0,71% | 29,73 | 29,73 | 29,08 | 13.982 |
03 Abr 2024 | 29,45 | 0,09 | 0,31% | 29,11 | 29,45 | 29,11 | 12.792 |
02 Abr 2024 | 29,36 | 0,75 | 2,62% | 29,20 | 29,41 | 29,20 | 21.908 |
01 Abr 2024 | 28,61 | 0,54 | 1,92% | 27,40 | 28,61 | 27,40 | 53.314 |
28 Mar 2024 | 28,07 | 0,36 | 1,28% | 28,1425 | 28,19 | 28,07 | 11.526 |
27 Mar 2024 | 27,715 | -0,64 | -2,24% | 27,672 | 27,875 | 27,6042 | 19.445 |
26 Mar 2024 | 28,35 | 0,14 | 0,50% | 28,37 | 28,40 | 28,2154 | 28.107 |
25 Mar 2024 | 28,21 | -0,07 | -0,26% | 28,13 | 28,26 | 27,927 | 28.544 |
22 Mar 2024 | 28,2837 | 0,58 | 2,11% | 28,275 | 28,3348 | 28,101 | 8.679 |
21 Mar 2024 | 27,70 | 0,32 | 1,17% | 27,80 | 27,95 | 27,70 | 10.578 |
20 Mar 2024 | 27,38 | 0,39 | 1,44% | 27,188 | 27,38 | 26,81 | 19.209 |
19 Mar 2024 | 26,99 | -0,20 | -0,73% | 26,835 | 27,1762 | 26,835 | 32.114 |
18 Mar 2024 | 27,1872 | 0,21 | 0,77% | 27,43 | 27,43 | 27,06 | 17.877 |
15 Mar 2024 | 26,98 | -0,51 | -1,86% | 27,01 | 27,1225 | 26,87 | 14.896 |
14 Mar 2024 | 27,49 | -0,48 | -1,71% | 27,835 | 27,835 | 27,49 | 12.604 |
13 Mar 2024 | 27,968 | -0,08 | -0,29% | 28,142 | 28,142 | 27,8221 | 5.743 |
12 Mar 2024 | 28,05 | 0,84 | 3,09% | 28,149 | 28,149 | 27,82 | 21.651 |
11 Mar 2024 | 27,21 | 0,62 | 2,31% | 27,60 | 27,60 | 27,21 | 27.446 |
08 Mar 2024 | 26,595 | -0,37 | -1,35% | 26,647 | 26,783 | 26,36 | 21.683 |
07 Mar 2024 | 26,96 | 0,38 | 1,43% | 26,98 | 27,214 | 26,90 | 20.523 |
06 Mar 2024 | 26,58 | 0,44 | 1,68% | 26,77 | 26,79 | 26,53 | 29.499 |
05 Mar 2024 | 26,14 | 0,05 | 0,19% | 25,8508 | 26,146 | 25,8508 | 23.662 |
04 Mar 2024 | 26,09 | -2,00 | -7,12% | 26,529 | 26,529 | 26,07 | 18.345 |
01 Mar 2024 | 28,09 | -0,15 | -0,53% | 28,238 | 28,238 | 28,00 | 12.171 |
29 Fev 2024 | 28,24 | -0,21 | -0,72% | 28,405 | 28,479 | 28,19 | 13.533 |
28 Fev 2024 | 28,445 | -0,56 | -1,91% | 27,50 | 28,48 | 27,50 | 6.411 |
27 Fev 2024 | 29,00 | -0,82 | -2,75% | 29,06 | 29,06 | 28,928 | 6.080 |
26 Fev 2024 | 29,82 | -0,55 | -1,81% | 30,573 | 30,573 | 29,685 | 16.292 |
23 Fev 2024 | 30,37 | 0,35 | 1,16% | 30,16 | 30,38 | 29,934 | 10.893 |
22 Fev 2024 | 30,022 | 0,17 | 0,58% | 30,008 | 30,03 | 29,78 | 43.299 |
21 Fev 2024 | 29,85 | -0,19 | -0,63% | 29,983 | 29,99 | 29,67 | 14.451 |
20 Fev 2024 | 30,04 | -0,51 | -1,67% | 29,9525 | 30,167 | 29,85 | 6.938 |