Solutions 30 SE (S30)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	434.457	2,18%	2,372	2,372	2,464	2,438
08/02/2024	415.592	3,02%	2,318	2,318	2,40	2,386
07/02/2024	504.680	-3,50%	2,39	2,302	2,41	2,316
06/02/2024	588.309	-4,76%	2,51	2,392	2,52	2,40
05/02/2024	212.127	0,96%	2,50	2,494	2,56	2,52
02/02/2024	242.513	-0,72%	2,532	2,486	2,55	2,496
01/02/2024	633.254	-3,97%	2,60	2,50	2,604	2,514
31/01/2024	321.361	-2,89%	2,672	2,618	2,71	2,618
30/01/2024	934.359	3,77%	2,616	2,616	2,77	2,696
29/01/2024	486.402	0,23%	2,552	2,492	2,62	2,598
26/01/2024	1.068.691	-5,75%	2,774	2,57	2,774	2,592
25/01/2024	2.610.856	1,48%	2,832	2,55	2,896	2,75
24/01/2024	530.499	2,19%	2,69	2,65	2,72	2,71
23/01/2024	409.404	2,79%	2,59	2,568	2,68	2,652
22/01/2024	354.820	3,37%	2,516	2,484	2,594	2,58
19/01/2024	375.121	-2,88%	2,602	2,484	2,616	2,496
18/01/2024	246.203	1,26%	2,536	2,536	2,60	2,57
17/01/2024	414.072	-1,63%	2,526	2,486	2,57	2,538
16/01/2024	421.877	1,26%	2,532	2,52	2,62	2,58
15/01/2024	569.626	1,92%	2,55	2,542	2,644	2,548
12/01/2024	340.791	2,54%	2,468	2,458	2,56	2,50
11/01/2024	339.093	-1,85%	2,50	2,438	2,522	2,438
10/01/2024	457.101	-3,57%	2,552	2,484	2,562	2,484
09/01/2024	298.543	-1,83%	2,64	2,562	2,652	2,576
08/01/2024	326.558	-0,23%	2,62	2,538	2,646	2,624
05/01/2024	333.860	-1,79%	2,664	2,582	2,666	2,63
04/01/2024	315.575	1,06%	2,618	2,618	2,712	2,678
03/01/2024	585.628	-3,29%	2,73	2,618	2,742	2,65
02/01/2024	999.634	2,78%	2,70	2,664	2,822	2,74
29/12/2023	932.007	3,25%	2,60	2,58	2,702	2,666
28/12/2023	436.244	0,94%	2,59	2,522	2,608	2,582
27/12/2023	1.167.838	5,53%	2,424	2,424	2,61	2,558
26/12/2023	300.604	-1,22%	2,44	2,386	2,456	2,424
22/12/2023	300.604	-1,22%	2,44	2,386	2,456	2,424
21/12/2023	357.793	-0,73%	2,442	2,422	2,48	2,454
20/12/2023	266.137	0,16%	2,462	2,43	2,484	2,472
19/12/2023	342.235	1,40%	2,428	2,428	2,492	2,468
18/12/2023	378.850	-2,87%	2,49	2,404	2,492	2,434
15/12/2023	703.794	0,56%	2,51	2,454	2,542	2,506
14/12/2023	1.302.799	5,59%	2,416	2,406	2,514	2,492
13/12/2023	1.148.323	3,97%	2,314	2,312	2,44	2,36
12/12/2023	187.064	-0,96%	2,30	2,254	2,302	2,27
11/12/2023	269.901	0,53%	2,276	2,258	2,34	2,292
08/12/2023	236.647	0,62%	2,266	2,266	2,314	2,28
07/12/2023	242.141	-2,16%	2,30	2,234	2,30	2,266
06/12/2023	383.969	2,30%	2,266	2,252	2,324	2,316
05/12/2023	360.275	-1,91%	2,308	2,226	2,318	2,264
04/12/2023	486.843	-2,53%	2,36	2,292	2,406	2,308
01/12/2023	407.643	0,68%	2,354	2,322	2,414	2,368
30/11/2023	612.002	-0,51%	2,35	2,294	2,366	2,352
29/11/2023	521.613	4,69%	2,26	2,246	2,366	2,364
28/11/2023	464.504	2,54%	2,188	2,16	2,26	2,258
27/11/2023	696.020	-0,99%	2,202	2,13	2,236	2,202
24/11/2023	234.315	-1,68%	2,252	2,218	2,268	2,224
23/11/2023	290.517	-0,53%	2,28	2,22	2,288	2,262
22/11/2023	487.921	3,18%	2,208	2,208	2,302	2,274
21/11/2023	569.580	-3,59%	2,30	2,20	2,318	2,204
20/11/2023	611.863	0,26%	2,322	2,274	2,36	2,286
17/11/2023	795.960	-2,40%	2,312	2,266	2,42	2,28
16/11/2023	1.369.667	4,19%	2,242	2,22	2,42	2,336
15/11/2023	800.159	-0,80%	2,222	2,21	2,274	2,242
14/11/2023	838.014	0,98%	2,238	2,15	2,294	2,26
13/11/2023	1.932.160	10,90%	2,112	2,05	2,29	2,238
10/11/2023	1.141.649	-4,81%	2,12	2,012	2,124	2,018
09/11/2023	2.742.715	14,29%	2,07	1,91	2,142	2,12
08/11/2023	814.408	1,42%	1,831	1,823	1,91	1,855
07/11/2023	675.350	-3,79%	1,906	1,814	1,908	1,829
06/11/2023	1.511.414	5,14%	1,866	1,853	1,992	1,901
03/11/2023	846.254	5,92%	1,711	1,711	1,836	1,808
02/11/2023	1.318.893	4,92%	1,65	1,649	1,798	1,707
01/11/2023	584.361	0,81%	1,63	1,573	1,66	1,627
31/10/2023	1.239.708	6,32%	1,531	1,519	1,647	1,614
30/10/2023	290.510	-1,04%	1,548	1,501	1,548	1,518
27/10/2023	258.021	1,19%	1,531	1,494	1,544	1,534
26/10/2023	372.941	0,40%	1,49	1,47	1,535	1,516
25/10/2023	545.880	-4,13%	1,572	1,508	1,572	1,51
24/10/2023	446.276	2,87%	1,539	1,53	1,58	1,575
23/10/2023	478.972	0,66%	1,531	1,467	1,539	1,531
20/10/2023	321.776	-2,57%	1,53	1,513	1,547	1,514
19/10/2023	207.338	-0,89%	1,552	1,548	1,59	1,554
18/10/2023	309.663	-1,38%	1,573	1,552	1,604	1,568
17/10/2023	445.703	-1,49%	1,607	1,57	1,638	1,59
16/10/2023	522.948	2,02%	1,584	1,555	1,62	1,614
13/10/2023	735.182	-4,99%	1,667	1,58	1,667	1,582
12/10/2023	374.572	-1,60%	1,703	1,655	1,724	1,665
11/10/2023	683.009	-3,97%	1,765	1,684	1,77	1,692
10/10/2023	597.278	3,77%	1,709	1,709	1,766	1,762
09/10/2023	421.411	-3,58%	1,766	1,687	1,766	1,698
06/10/2023	604.853	1,67%	1,742	1,71	1,775	1,761
05/10/2023	413.906	-2,37%	1,78	1,724	1,819	1,732
04/10/2023	972.847	1,20%	1,75	1,736	1,83	1,774
03/10/2023	860.819	-4,63%	1,85	1,76	1,866	1,77
02/10/2023	563.405	-3,13%	1,927	1,852	1,947	1,856
29/09/2023	603.335	0,10%	1,941	1,916	1,985	1,916
28/09/2023	835.660	-2,10%	1,971	1,868	1,976	1,914
27/09/2023	1.189.485	1,88%	1,901	1,85	2,028	1,955
26/09/2023	1.886.617	-6,75%	2,04	1,905	2,048	1,919
25/09/2023	2.191.249	-6,46%	2,216	1,996	2,216	2,058
22/09/2023	3.944.701	-16,79%	2,29	2,092	2,29	2,20
21/09/2023	501.173	-1,71%	2,67	2,622	2,73	2,644