Cotações Históricas CV9
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 304,5511 | -1,16 | -0,38% | 306,191 | 306,191 | 304,4441 | 193 |
24 Jun 2024 | 305,7076 | 3,35 | 1,11% | 302,7631 | 306,0435 | 302,7631 | 1.454 |
21 Jun 2024 | 302,357 | -2,30 | -0,75% | 303,9647 | 304,695 | 302,357 | 124 |
20 Jun 2024 | 304,6532 | 2,45 | 0,81% | 302,4976 | 304,6532 | 302,4976 | 208 |
19 Jun 2024 | 302,2059 | 0,50 | 0,16% | 302,1162 | 302,6988 | 302,1162 | 84 |
18 Jun 2024 | 301,7082 | 2,29 | 0,76% | 301,4583 | 301,7082 | 299,8059 | 50 |
17 Jun 2024 | 299,4231 | 0,60 | 0,20% | 299,8417 | 299,8417 | 298,5599 | 746 |
14 Jun 2024 | 298,8238 | -2,80 | -0,93% | 301,9082 | 301,9082 | 298,3625 | 34 |
13 Jun 2024 | 301,6276 | -3,55 | -1,16% | 304,4855 | 304,4855 | 301,6276 | 15 |
12 Jun 2024 | 305,1789 | 1,80 | 0,59% | 304,10 | 305,9933 | 304,10 | 356 |
11 Jun 2024 | 303,3803 | -3,37 | -1,10% | 307,0116 | 307,0116 | 302,553 | 97 |
10 Jun 2024 | 306,7547 | -1,54 | -0,50% | 304,8754 | 306,7547 | 304,78 | 340 |
07 Jun 2024 | 308,2907 | -0,53 | -0,17% | 308,8691 | 308,8691 | 307,2961 | 213 |
06 Jun 2024 | 308,8204 | 1,64 | 0,53% | 307,5269 | 308,8204 | 307,5269 | 27 |
05 Jun 2024 | 307,1822 | 1,08 | 0,35% | 307,8131 | 308,00 | 307,1822 | 249 |
04 Jun 2024 | 306,1001 | -3,18 | -1,03% | 308,1104 | 308,1104 | 305,80 | 1.609 |
03 Jun 2024 | 309,2823 | 0,68 | 0,22% | 310,5758 | 310,5758 | 309,2823 | 14.243 |
31 Mai 2024 | 308,60 | 2,11 | 0,69% | 307,0981 | 308,60 | 307,0981 | 62 |
30 Mai 2024 | 306,4948 | 1,94 | 0,64% | 303,9926 | 306,4948 | 303,9926 | 16 |
29 Mai 2024 | 304,5562 | -2,87 | -0,93% | 306,9466 | 306,9466 | 304,2275 | 76 |
28 Mai 2024 | 307,4249 | -1,14 | -0,37% | 308,7216 | 308,7216 | 307,4249 | 136 |
27 Mai 2024 | 308,5667 | 1,42 | 0,46% | 307,1142 | 308,5667 | 307,1142 | 87 |
24 Mai 2024 | 307,1465 | -0,84 | -0,27% | 305,19 | 307,1465 | 305,19 | 13 |
23 Mai 2024 | 307,9819 | -0,12 | -0,04% | 308,60 | 308,7941 | 307,9819 | 33 |
22 Mai 2024 | 308,0989 | -1,90 | -0,61% | 308,8038 | 309,1945 | 308,0989 | 2.717 |
21 Mai 2024 | 309,9957 | -1,25 | -0,40% | 309,4679 | 309,9957 | 309,4679 | 27 |
20 Mai 2024 | 311,2477 | 1,16 | 0,38% | 311,2477 | 311,2477 | 311,2477 | 16 |
17 Mai 2024 | 310,0843 | 0,14 | 0,05% | 310,00 | 310,0843 | 310,00 | 29 |
16 Mai 2024 | 309,9434 | 0,04 | 0,01% | 310,7264 | 310,7264 | 309,7066 | 45 |
15 Mai 2024 | 309,90 | 1,13 | 0,36% | 309,9485 | 309,9485 | 309,90 | 15 |
14 Mai 2024 | 308,7739 | 0,25 | 0,08% | 308,3705 | 309,444 | 308,3705 | 168 |
13 Mai 2024 | 308,5206 | 0,58 | 0,19% | 307,9761 | 308,5206 | 307,9761 | 13 |
10 Mai 2024 | 307,9358 | 2,65 | 0,87% | 306,6904 | 307,9358 | 306,6904 | 48 |
09 Mai 2024 | 305,2818 | 1,48 | 0,49% | 304,3194 | 305,2818 | 304,3194 | 4 |
08 Mai 2024 | 303,8062 | 0,39 | 0,13% | 303,8062 | 303,8062 | 303,8062 | 0 |
07 Mai 2024 | 303,4144 | 3,11 | 1,04% | 301,5749 | 303,4144 | 301,5263 | 113 |
06 Mai 2024 | 300,30 | 1,91 | 0,64% | 299,0083 | 300,9609 | 299,0083 | 717 |
03 Mai 2024 | 298,3937 | 0,17 | 0,06% | 298,882 | 298,882 | 298,3937 | 119 |
02 Mai 2024 | 298,2275 | 0,13 | 0,04% | 298,2366 | 298,8457 | 297,7964 | 796 |
30 Abr 2024 | 298,10 | -1,93 | -0,64% | 300,5042 | 300,5042 | 298,10 | 13 |
29 Abr 2024 | 300,0333 | 1,33 | 0,45% | 300,00 | 300,5115 | 299,9571 | 169 |
26 Abr 2024 | 298,70 | 2,56 | 0,86% | 297,7757 | 298,70 | 297,7757 | 23 |
25 Abr 2024 | 296,1386 | -0,25 | -0,08% | 297,281 | 297,281 | 296,1386 | 100 |
24 Abr 2024 | 296,3903 | -1,76 | -0,59% | 298,5634 | 298,5634 | 295,9797 | 135 |
23 Abr 2024 | 298,1525 | 2,42 | 0,82% | 297,2536 | 298,1525 | 297,2536 | 196 |
22 Abr 2024 | 295,7334 | 3,11 | 1,06% | 294,7265 | 295,7334 | 294,7265 | 103 |
19 Abr 2024 | 292,6216 | 0,33 | 0,11% | 290,1061 | 292,6216 | 290,1061 | 18 |
18 Abr 2024 | 292,2929 | 2,09 | 0,72% | 291,1971 | 292,2929 | 291,1971 | 26 |
17 Abr 2024 | 290,20 | 0,50 | 0,17% | 290,20 | 290,20 | 290,20 | 0 |
16 Abr 2024 | 289,70 | -4,97 | -1,69% | 291,20 | 291,20 | 289,70 | 53 |
15 Abr 2024 | 294,6694 | -0,40 | -0,14% | 295,50 | 295,50 | 294,4797 | 326 |
12 Abr 2024 | 295,0701 | 2,12 | 0,72% | 295,6956 | 295,6956 | 294,4166 | 88 |
11 Abr 2024 | 292,9489 | -2,11 | -0,72% | 295,4465 | 295,4465 | 292,30 | 157 |
10 Abr 2024 | 295,061 | 0,36 | 0,12% | 296,428 | 296,428 | 293,3075 | 2.579 |
09 Abr 2024 | 294,7015 | -0,96 | -0,32% | 294,8663 | 295,9468 | 294,7015 | 48 |
08 Abr 2024 | 295,6611 | 1,93 | 0,66% | 293,8987 | 295,6611 | 293,8987 | 5 |
05 Abr 2024 | 293,7348 | -3,40 | -1,14% | 293,9247 | 293,9247 | 293,5426 | 37 |
04 Abr 2024 | 297,1313 | 1,53 | 0,52% | 296,3264 | 297,3604 | 296,3264 | 738 |
03 Abr 2024 | 295,6062 | 1,01 | 0,34% | 295,092 | 295,6062 | 294,4562 | 1.789 |
02 Abr 2024 | 294,5935 | -0,59 | -0,20% | 296,75 | 296,75 | 293,9591 | 767 |
28 Mar 2024 | 295,1829 | 1,18 | 0,40% | 294,95 | 295,1829 | 294,95 | 2.631 |