Solutions 30 SE (S30)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
10/05/2023	645.115	-1,58%	2,954	2,824	2,956	2,868
09/05/2023	524.878	2,46%	2,87	2,804	2,942	2,914
08/05/2023	459.695	-1,11%	2,90	2,812	2,93	2,844
05/05/2023	903.601	4,89%	2,744	2,736	2,89	2,876
04/05/2023	819.450	-2,97%	2,788	2,674	2,81	2,742
03/05/2023	1.555.843	-2,69%	3,00	2,74	3,00	2,826
02/05/2023	3.683.242	15,97%	2,56	2,56	3,00	2,904
01/05/2023	2.138.471	6,83%	2,416	2,39	2,552	2,504
28/04/2023	2.138.471	6,83%	2,416	2,39	2,552	2,504
27/04/2023	1.016.286	1,03%	2,30	2,254	2,352	2,344
26/04/2023	1.175.258	7,01%	2,168	2,168	2,32	2,32
25/04/2023	960.071	3,44%	2,096	2,094	2,20	2,168
24/04/2023	1.031.117	-0,85%	2,102	1,976	2,12	2,096
21/04/2023	4.911.834	-5,03%	1,94	1,835	2,13	2,114
20/04/2023	908.148	-2,88%	2,296	2,21	2,328	2,226
19/04/2023	1.504.996	-1,21%	2,26	2,172	2,33	2,292
18/04/2023	963.349	-5,84%	2,47	2,316	2,49	2,32
17/04/2023	496.169	-0,40%	2,50	2,45	2,528	2,464
14/04/2023	673.017	2,49%	2,434	2,408	2,478	2,474
13/04/2023	517.803	0,33%	2,384	2,346	2,422	2,414
12/04/2023	485.481	-0,50%	2,43	2,38	2,47	2,406
11/04/2023	446.129	3,51%	2,35	2,35	2,43	2,418
10/04/2023	732.813	-2,18%	2,386	2,302	2,42	2,336
06/04/2023	732.813	-2,18%	2,386	2,302	2,42	2,336
05/04/2023	2.418.041	0,51%	2,428	2,384	2,638	2,388
04/04/2023	658.736	-0,17%	2,40	2,362	2,456	2,376
03/04/2023	719.415	1,02%	2,38	2,35	2,45	2,38
31/03/2023	1.042.259	-1,17%	2,394	2,323	2,41	2,356
30/03/2023	1.264.968	7,34%	2,247	2,247	2,401	2,384
29/03/2023	476.378	3,50%	2,16	2,151	2,24	2,221
28/03/2023	324.787	-0,33%	2,177	2,12	2,186	2,146
27/03/2023	424.321	-1,69%	2,195	2,151	2,206	2,153
24/03/2023	1.052.958	-5,64%	2,336	2,163	2,336	2,19
23/03/2023	659.133	0,52%	2,305	2,26	2,34	2,321
22/03/2023	369.612	-0,04%	2,331	2,301	2,353	2,309
21/03/2023	739.028	2,35%	2,275	2,275	2,36	2,31
20/03/2023	424.365	-2,34%	2,26	2,201	2,296	2,257
17/03/2023	2.609.080	0,17%	2,33	2,23	2,36	2,311
16/03/2023	545.997	1,85%	2,292	2,22	2,319	2,307
15/03/2023	1.113.075	-3,70%	2,35	2,21	2,364	2,265
14/03/2023	748.053	2,57%	2,296	2,287	2,398	2,352
13/03/2023	1.482.527	-2,92%	2,362	2,184	2,376	2,293
10/03/2023	911.557	-1,01%	2,326	2,28	2,362	2,362
09/03/2023	446.635	0,38%	2,39	2,321	2,39	2,386
08/03/2023	657.866	-0,29%	2,366	2,338	2,405	2,377
07/03/2023	806.248	-2,69%	2,451	2,362	2,48	2,384
06/03/2023	870.025	0,41%	2,48	2,42	2,51	2,45
03/03/2023	1.190.558	3,43%	2,401	2,34	2,47	2,44
02/03/2023	796.221	4,89%	2,238	2,22	2,38	2,359
01/03/2023	646.643	-1,62%	2,29	2,238	2,339	2,249
28/02/2023	495.759	1,15%	2,266	2,232	2,297	2,286
27/02/2023	749.699	5,26%	2,133	2,128	2,268	2,26
24/02/2023	525.824	-1,56%	2,185	2,134	2,196	2,147
23/02/2023	589.531	0,79%	2,171	2,171	2,23	2,181
22/02/2023	635.835	0,70%	2,14	2,112	2,175	2,164
21/02/2023	974.664	-5,33%	2,23	2,149	2,245	2,149
20/02/2023	844.943	-1,94%	2,303	2,23	2,329	2,27
17/02/2023	860.840	-0,39%	2,302	2,258	2,375	2,315
16/02/2023	717.432	2,79%	2,256	2,256	2,347	2,324
15/02/2023	672.273	-1,31%	2,292	2,221	2,30	2,261
14/02/2023	549.277	-0,52%	2,32	2,26	2,33	2,291
13/02/2023	478.605	-0,04%	2,33	2,272	2,351	2,303
10/02/2023	1.012.637	-2,25%	2,342	2,289	2,40	2,304
09/02/2023	865.680	1,38%	2,34	2,325	2,426	2,357
08/02/2023	970.099	-0,73%	2,397	2,32	2,425	2,325
07/02/2023	1.150.844	1,61%	2,301	2,263	2,368	2,342
06/02/2023	1.806.463	-7,95%	2,49	2,277	2,493	2,305
03/02/2023	1.914.817	-2,57%	2,62	2,454	2,62	2,504
02/02/2023	3.958.665	13,72%	2,29	2,286	2,678	2,57
01/02/2023	545.770	-0,88%	2,286	2,231	2,30	2,26
31/01/2023	1.657.931	-0,39%	2,278	2,168	2,285	2,28
30/01/2023	2.533.465	-1,72%	2,369	2,251	2,42	2,289
27/01/2023	6.884.156	23,07%	2,20	2,06	2,445	2,329
26/01/2023	557.827	1,91%	1,86	1,86	1,93	1,8925
25/01/2023	905.009	-3,36%	1,905	1,841	1,9225	1,857
24/01/2023	717.073	-4,64%	2,028	1,912	2,033	1,9215
23/01/2023	555.750	2,44%	1,9715	1,9715	2,039	2,015
20/01/2023	653.422	-0,38%	1,98	1,9465	2,015	1,967
19/01/2023	1.301.171	-7,13%	2,10	1,971	2,102	1,9745
18/01/2023	1.043.507	0,85%	2,109	2,085	2,164	2,126
17/01/2023	535.030	-1,59%	2,14	2,083	2,16	2,108
16/01/2023	715.934	-0,09%	2,158	2,094	2,19	2,142
13/01/2023	1.317.964	1,13%	2,12	2,108	2,244	2,144
12/01/2023	902.451	-0,98%	2,153	2,046	2,154	2,12
11/01/2023	1.212.837	5,11%	2,058	2,048	2,162	2,141
10/01/2023	1.099.919	-5,26%	2,13	2,021	2,13	2,037
09/01/2023	1.055.137	3,71%	2,09	2,056	2,161	2,15
06/01/2023	1.156.729	0,49%	2,07	2,002	2,10	2,073
05/01/2023	2.316.180	4,77%	1,96	1,947	2,15	2,063
04/01/2023	1.068.747	4,13%	1,909	1,875	1,978	1,969
03/01/2023	1.153.393	2,41%	1,84	1,816	1,9355	1,891
02/01/2023	2.548.448	8,24%	1,752	1,7395	1,878	1,8465
30/12/2022	917.894	-0,79%	1,707	1,6995	1,7755	1,706
29/12/2022	895.639	6,08%	1,61	1,603	1,7195	1,7195
28/12/2022	621.270	0,12%	1,628	1,6035	1,64	1,621
27/12/2022	823.276	-1,19%	1,6495	1,6025	1,676	1,619
23/12/2022	648.755	1,39%	1,60	1,582	1,656	1,6385
22/12/2022	881.167	-3,95%	1,684	1,616	1,703	1,616
21/12/2022	433.362	3,86%	1,6235	1,62	1,6915	1,6825
20/12/2022	822.460	-1,97%	1,63	1,59	1,639	1,62