Cotações Históricas CEE1G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.758,38 | -27,90 | -0,74% | 3.788,56 | 3.793,38 | 3.749,12 | 0 |
27 Jun 2024 | 3.786,28 | -15,95 | -0,42% | 3.802,14 | 3.811,37 | 3.783,41 | 0 |
26 Jun 2024 | 3.802,23 | -36,37 | -0,95% | 3.838,52 | 3.859,51 | 3.783,91 | 0 |
25 Jun 2024 | 3.838,60 | -21,84 | -0,57% | 3.857,79 | 3.857,79 | 3.827,00 | 0 |
24 Jun 2024 | 3.860,44 | 35,24 | 0,92% | 3.825,09 | 3.864,10 | 3.810,76 | 0 |
21 Jun 2024 | 3.825,20 | -49,48 | -1,28% | 3.874,34 | 3.874,34 | 3.822,13 | 0 |
20 Jun 2024 | 3.874,68 | 48,74 | 1,27% | 3.827,30 | 3.877,29 | 3.827,30 | 0 |
19 Jun 2024 | 3.825,94 | -5,58 | -0,15% | 3.832,10 | 3.841,02 | 3.824,91 | 0 |
18 Jun 2024 | 3.831,52 | 40,71 | 1,07% | 3.793,03 | 3.837,45 | 3.793,03 | 0 |
17 Jun 2024 | 3.790,81 | 20,62 | 0,55% | 3.772,05 | 3.805,45 | 3.760,96 | 0 |
14 Jun 2024 | 3.770,19 | -90,77 | -2,35% | 3.861,42 | 3.861,42 | 3.751,33 | 0 |
13 Jun 2024 | 3.860,96 | -85,43 | -2,16% | 3.945,18 | 3.945,18 | 3.852,94 | 0 |
12 Jun 2024 | 3.946,39 | 35,79 | 0,92% | 3.911,14 | 3.957,92 | 3.911,14 | 0 |
11 Jun 2024 | 3.910,60 | -89,28 | -2,23% | 3.963,80 | 3.975,22 | 3.899,22 | 0 |
10 Jun 2024 | 3.999,88 | 0,00 | 0,00% | 3.999,88 | 3.999,88 | 3.999,88 | 0 |
07 Jun 2024 | 3.999,88 | -25,38 | -0,63% | 4.024,40 | 4.027,71 | 3.979,02 | 0 |
06 Jun 2024 | 4.025,26 | 9,57 | 0,24% | 4.017,39 | 4.038,06 | 4.012,95 | 0 |
05 Jun 2024 | 4.015,69 | 18,68 | 0,47% | 4.001,53 | 4.029,53 | 4.001,53 | 0 |
04 Jun 2024 | 3.997,01 | -37,23 | -0,92% | 4.034,46 | 4.034,46 | 3.983,01 | 0 |
03 Jun 2024 | 4.034,24 | 8,53 | 0,21% | 4.032,59 | 4.061,36 | 4.030,80 | 0 |
31 Mai 2024 | 4.025,71 | -2,27 | -0,06% | 4.030,90 | 4.037,44 | 4.018,25 | 0 |
30 Mai 2024 | 4.027,98 | 19,96 | 0,50% | 4.005,14 | 4.029,33 | 3.992,12 | 0 |
29 Mai 2024 | 4.008,02 | -50,16 | -1,24% | 4.060,94 | 4.060,94 | 4.000,60 | 0 |
28 Mai 2024 | 4.058,18 | -15,34 | -0,38% | 4.083,90 | 4.087,81 | 4.050,19 | 0 |
27 Mai 2024 | 4.073,52 | 28,02 | 0,69% | 4.047,97 | 4.073,58 | 4.042,55 | 0 |
24 Mai 2024 | 4.045,50 | 5,72 | 0,14% | 4.037,70 | 4.050,32 | 4.008,56 | 0 |
23 Mai 2024 | 4.039,78 | -6,29 | -0,16% | 4.045,80 | 4.058,20 | 4.032,40 | 0 |
22 Mai 2024 | 4.046,07 | -11,31 | -0,28% | 4.059,46 | 4.059,46 | 4.034,28 | 0 |
21 Mai 2024 | 4.057,38 | -20,68 | -0,51% | 4.083,77 | 4.083,77 | 4.041,67 | 0 |
20 Mai 2024 | 4.078,06 | 12,76 | 0,31% | 4.066,64 | 4.086,44 | 4.066,64 | 0 |
17 Mai 2024 | 4.065,30 | -13,50 | -0,33% | 4.081,37 | 4.081,37 | 4.049,22 | 0 |
16 Mai 2024 | 4.078,80 | -7,35 | -0,18% | 4.090,91 | 4.090,91 | 4.066,51 | 0 |
15 Mai 2024 | 4.086,15 | 45,74 | 1,13% | 4.062,21 | 4.102,31 | 4.062,21 | 0 |
14 Mai 2024 | 4.040,41 | 0,00 | 0,00% | 4.040,41 | 4.040,41 | 4.040,41 | 0 |
13 Mai 2024 | 4.040,41 | 14,94 | 0,37% | 4.028,05 | 4.041,04 | 4.026,37 | 0 |
10 Mai 2024 | 4.025,47 | 22,84 | 0,57% | 4.005,40 | 4.039,48 | 4.005,40 | 0 |
09 Mai 2024 | 4.002,63 | 21,22 | 0,53% | 3.983,75 | 4.008,94 | 3.983,75 | 0 |
08 Mai 2024 | 3.981,41 | 14,46 | 0,36% | 3.968,98 | 3.996,28 | 3.968,84 | 0 |
07 Mai 2024 | 3.966,95 | 52,22 | 1,33% | 3.916,52 | 3.968,74 | 3.916,52 | 0 |
06 Mai 2024 | 3.914,73 | 25,67 | 0,66% | 3.893,25 | 3.930,57 | 3.893,25 | 0 |
03 Mai 2024 | 3.889,06 | 20,72 | 0,54% | 3.877,80 | 3.919,39 | 3.877,80 | 0 |
02 Mai 2024 | 3.868,34 | 10,33 | 0,27% | 3.865,12 | 3.881,50 | 3.858,77 | 0 |
30 Abr 2024 | 3.858,01 | -34,67 | -0,89% | 3.897,27 | 3.901,92 | 3.855,63 | 0 |
29 Abr 2024 | 3.892,68 | 28,43 | 0,74% | 3.870,04 | 3.898,59 | 3.870,04 | 0 |
26 Abr 2024 | 3.864,25 | 33,33 | 0,87% | 3.841,52 | 3.880,46 | 3.841,52 | 0 |
25 Abr 2024 | 3.830,92 | -36,37 | -0,94% | 3.868,81 | 3.868,81 | 3.809,98 | 0 |
24 Abr 2024 | 3.867,29 | -10,10 | -0,26% | 3.876,73 | 3.890,79 | 3.861,10 | 0 |
23 Abr 2024 | 3.877,39 | 20,42 | 0,53% | 3.861,56 | 3.880,62 | 3.861,56 | 0 |
22 Abr 2024 | 3.856,97 | 37,62 | 0,98% | 3.823,84 | 3.862,67 | 3.823,84 | 0 |
19 Abr 2024 | 3.819,35 | -11,42 | -0,30% | 3.829,79 | 3.829,79 | 3.789,49 | 0 |
18 Abr 2024 | 3.830,77 | 31,08 | 0,82% | 3.802,52 | 3.836,59 | 3.802,52 | 0 |
17 Abr 2024 | 3.799,69 | 7,02 | 0,19% | 3.792,09 | 3.830,99 | 3.789,77 | 0 |
16 Abr 2024 | 3.792,67 | -55,41 | -1,44% | 3.842,53 | 3.842,53 | 3.782,38 | 0 |
15 Abr 2024 | 3.848,08 | 2,64 | 0,07% | 3.846,26 | 3.890,45 | 3.844,91 | 0 |
12 Abr 2024 | 3.845,44 | -9,30 | -0,24% | 3.860,77 | 3.900,50 | 3.835,92 | 0 |
11 Abr 2024 | 3.854,74 | -24,92 | -0,64% | 3.879,71 | 3.895,69 | 3.837,40 | 0 |
10 Abr 2024 | 3.879,66 | -3,11 | -0,08% | 3.886,12 | 3.920,90 | 3.855,30 | 0 |
09 Abr 2024 | 3.882,77 | -10,90 | -0,28% | 3.892,77 | 3.909,10 | 3.878,25 | 0 |
08 Abr 2024 | 3.893,67 | 34,58 | 0,90% | 3.862,95 | 3.902,13 | 3.860,22 | 0 |
05 Abr 2024 | 3.859,09 | -46,18 | -1,18% | 3.895,85 | 3.895,85 | 3.841,49 | 0 |
04 Abr 2024 | 3.905,27 | 7,56 | 0,19% | 3.898,14 | 3.915,11 | 3.896,86 | 0 |
03 Abr 2024 | 3.897,71 | 26,20 | 0,68% | 3.871,75 | 3.899,19 | 3.866,52 | 0 |
02 Abr 2024 | 3.871,51 | -28,33 | -0,73% | 3.899,05 | 3.924,94 | 3.868,98 | 0 |