Cotações Históricas CADAUD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 1,1075 | 0,00 | -0,01% | 1,10765 | 1,10935 | 1,1061 | 0 |
11 Mai 2024 | 1,10765 | 0,00 | 0,29% | 1,1063 | 1,10765 | 1,1045 | 0 |
10 Mai 2024 | 1,1045 | 0,00 | -0,02% | 1,10472 | 1,10931 | 1,1038 | 0 |
09 Mai 2024 | 1,10473 | 0,00 | -0,26% | 1,10743 | 1,1089 | 1,1036 | 0 |
08 Mai 2024 | 1,10758 | 0,00 | 0,21% | 1,10516 | 1,1091 | 1,1044 | 0 |
07 Mai 2024 | 1,1053 | 0,00 | 0,09% | 1,10438 | 1,1093 | 1,1028 | 0 |
06 Mai 2024 | 1,10434 | 0,00 | -0,07% | 1,10515 | 1,1077 | 1,1021 | 0 |
05 Mai 2024 | 1,10512 | 0,00 | -0,28% | 1,10827 | 1,10827 | 1,10332 | 0 |
04 Mai 2024 | 1,10827 | 0,00 | 0,02% | 1,10827 | 1,10848 | 1,10827 | 0 |
03 Mai 2024 | 1,10807 | -0,01 | -0,51% | 1,11363 | 1,1138 | 1,1031 | 0 |
02 Mai 2024 | 1,1137 | 0,00 | -0,17% | 1,11577 | 1,1179 | 1,1125 | 0 |
01 Mai 2024 | 1,11557 | -0,01 | -0,46% | 1,12097 | 1,1225 | 1,1146 | 0 |
30 Abr 2024 | 1,12074 | 0,01 | 0,51% | 1,11527 | 1,1221 | 1,1176 | 0 |
29 Abr 2024 | 1,11509 | -0,01 | -0,50% | 1,11928 | 1,1179 | 1,1135 | 0 |
27 Abr 2024 | 1,1207 | 0,00 | 0,00% | 1,1207 | 1,1207 | 1,1207 | 0 |
26 Abr 2024 | 1,1207 | 0,00 | 0,12% | 1,1207 | 1,1207 | 1,1207 | 0 |
26 Abr 2024 | 1,1194 | 0,00 | -0,27% | 1,12254 | 1,1232 | 1,1173 | 0 |
25 Abr 2024 | 1,1224 | 0,00 | -0,06% | 1,12294 | 1,124 | 1,1183 | 0 |
24 Abr 2024 | 1,12312 | 0,00 | -0,42% | 1,12814 | 1,1248 | 1,1197 | 0 |
23 Abr 2024 | 1,1279 | 0,00 | -0,32% | 1,13135 | 1,1327 | 1,1274 | 0 |
22 Abr 2024 | 1,13149 | 0,00 | -0,10% | 1,13274 | 1,1336 | 1,1307 | 0 |
21 Abr 2024 | 1,13268 | 0,00 | -0,17% | 1,13455 | 1,13538 | 1,132 | 0 |
20 Abr 2024 | 1,13455 | 0,00 | 0,27% | 1,13455 | 1,13455 | 1,1315 | 0 |
19 Abr 2024 | 1,1315 | 0,00 | 0,10% | 1,1306 | 1,1358 | 1,1294 | 0 |
18 Abr 2024 | 1,13043 | 0,00 | 0,25% | 1,12776 | 1,1317 | 1,1263 | 0 |
17 Abr 2024 | 1,12755 | 0,00 | -0,07% | 1,1284 | 1,1296 | 1,1254 | 0 |
16 Abr 2024 | 1,12835 | 0,00 | 0,21% | 1,1262 | 1,1311 | 1,1262 | 0 |
15 Abr 2024 | 1,126 | 0,00 | 0,33% | 1,12249 | 1,1264 | 1,1199 | 0 |
14 Abr 2024 | 1,12233 | 0,00 | 0,00% | 1,11928 | 1,12437 | 1,11848 | 0 |
13 Abr 2024 | 1,12235 | 0,00 | 0,00% | 1,12235 | 1,12235 | 1,12235 | 0 |
12 Abr 2024 | 1,12235 | 0,01 | 0,47% | 1,11714 | 1,1242 | 1,1168 | 0 |
11 Abr 2024 | 1,11708 | -0,01 | -0,50% | 1,12266 | 1,1221 | 1,11558 | 0 |
10 Abr 2024 | 1,12264 | 0,01 | 1,01% | 1,11147 | 1,124 | 1,112 | 0 |
09 Abr 2024 | 1,11141 | 0,00 | -0,36% | 1,11559 | 1,1162 | 1,1098 | 0 |
08 Abr 2024 | 1,1154 | 0,00 | -0,30% | 1,11887 | 1,1183 | 1,1133 | 0 |
07 Abr 2024 | 1,11879 | 0,00 | -0,05% | 1,11938 | 1,11969 | 1,11665 | 0 |
06 Abr 2024 | 1,11938 | 0,00 | 0,02% | 1,11938 | 1,11938 | 1,11741 | 0 |
05 Abr 2024 | 1,11912 | 0,00 | -0,15% | 1,1208 | 1,1227 | 1,1162 | 0 |
04 Abr 2024 | 1,12075 | 0,00 | -0,44% | 1,12576 | 1,1246 | 1,1187 | 0 |
03 Abr 2024 | 1,12574 | -0,01 | -0,53% | 1,13182 | 1,13293 | 1,1251 | 0 |
02 Abr 2024 | 1,13169 | 0,00 | -0,34% | 1,13555 | 1,1355 | 1,1296 | 0 |
01 Abr 2024 | 1,13551 | 0,00 | 0,31% | 1,13193 | 1,1369 | 1,1309 | 0 |
31 Mar 2024 | 1,13201 | 0,00 | -0,39% | 1,13641 | 1,13641 | 1,13132 | 0 |
30 Mar 2024 | 1,13641 | 0,00 | 0,01% | 1,13641 | 1,13641 | 1,13348 | 0 |
29 Mar 2024 | 1,13627 | 0,00 | 0,23% | 1,1337 | 1,13897 | 1,13 | 0 |
28 Mar 2024 | 1,1337 | 0,01 | 0,46% | 1,1284 | 1,1345 | 1,1275 | 0 |
27 Mar 2024 | 1,12854 | 0,00 | 0,22% | 1,1258 | 1,1293 | 1,126 | 0 |
26 Mar 2024 | 1,12606 | 0,00 | 0,02% | 1,12582 | 1,1286 | 1,1233 | 0 |
25 Mar 2024 | 1,12583 | 0,00 | -0,16% | 1,12755 | 1,128 | 1,1248 | 0 |
24 Mar 2024 | 1,12766 | -0,01 | -0,51% | 1,12967 | 1,13436 | 1,12626 | 0 |
23 Mar 2024 | 1,1334 | 0,00 | 0,00% | 1,1334 | 1,1334 | 1,1334 | 0 |
22 Mar 2024 | 1,1334 | 0,01 | 0,76% | 1,12488 | 1,1345 | 1,125 | 0 |
21 Mar 2024 | 1,1249 | 0,00 | -0,02% | 1,12481 | 1,1262 | 1,1194 | 0 |
20 Mar 2024 | 1,12508 | 0,00 | -0,34% | 1,1288 | 1,1301 | 1,1241 | 0 |
19 Mar 2024 | 1,12887 | 0,00 | 0,18% | 1,12663 | 1,1325 | 1,1259 | 0 |
18 Mar 2024 | 1,12681 | 0,00 | 0,10% | 1,12576 | 1,1273 | 1,1232 | 0 |
17 Mar 2024 | 1,12569 | 0,00 | -0,03% | 1,12598 | 1,12691 | 1,12512 | 0 |
16 Mar 2024 | 1,12598 | 0,00 | 0,01% | 1,12598 | 1,12598 | 1,12584 | 0 |
15 Mar 2024 | 1,12591 | 0,00 | 0,28% | 1,12277 | 1,12955 | 1,1237 | 0 |
14 Mar 2024 | 1,12273 | 0,00 | 0,21% | 1,12048 | 1,1249 | 1,12 | 0 |
13 Mar 2024 | 1,1204 | 0,00 | -0,12% | 1,1216 | 1,1228 | 1,1192 | 0 |
12 Mar 2024 | 1,12173 | 0,00 | 0,02% | 1,12166 | 1,12468 | 1,1178 | 0 |
11 Mar 2024 | 1,12155 | 0,01 | 0,74% | 1,11964 | 1,12295 | 1,1203 | 0 |
10 Mar 2024 | 1,1133 | 0,00 | 0,00% | 1,1133 | 1,1133 | 1,1133 | 0 |
09 Mar 2024 | 1,1133 | 0,00 | 0,00% | 1,1133 | 1,1133 | 1,1133 | 0 |
08 Mar 2024 | 1,1133 | -0,01 | -0,83% | 1,12268 | 1,1225 | 1,1114 | 0 |
07 Mar 2024 | 1,1226 | 0,00 | -0,39% | 1,12701 | 1,1257 | 1,1202 | 0 |
06 Mar 2024 | 1,12701 | 0,00 | -0,37% | 1,1314 | 1,1303 | 1,1246 | 0 |
05 Mar 2024 | 1,1312 | 0,00 | -0,08% | 1,132 | 1,1356 | 1,1298 | 0 |
04 Mar 2024 | 1,1321 | 0,00 | 0,15% | 1,13041 | 1,1327 | 1,1293 | 0 |
03 Mar 2024 | 1,13035 | 0,00 | 0,09% | 1,12935 | 1,13125 | 1,129 | 0 |
02 Mar 2024 | 1,12935 | 0,00 | 0,17% | 1,12935 | 1,13064 | 1,129 | 0 |
01 Mar 2024 | 1,1274 | -0,01 | -0,55% | 1,13356 | 1,1341 | 1,1267 | 0 |
29 Fev 2024 | 1,13369 | 0,00 | -0,03% | 1,13391 | 1,1344 | 1,1298 | 0 |
28 Fev 2024 | 1,13407 | 0,00 | 0,43% | 1,12924 | 1,1356 | 1,1316 | 0 |
27 Fev 2024 | 1,12927 | 0,00 | -0,28% | 1,13265 | 1,1324 | 1,1284 | 0 |
26 Fev 2024 | 1,13245 | 0,00 | 0,19% | 1,12759 | 1,133 | 1,1282 | 0 |
25 Fev 2024 | 1,13026 | 0,00 | 0,00% | 1,13026 | 1,13026 | 1,13026 | 0 |
24 Fev 2024 | 1,13026 | 0,00 | 0,00% | 1,13026 | 1,13026 | 1,13026 | 0 |
23 Fev 2024 | 1,13026 | 0,00 | -0,05% | 1,13075 | 1,1321 | 1,125 | 0 |
22 Fev 2024 | 1,13086 | 0,00 | 0,03% | 1,1306 | 1,1327 | 1,1274 | 0 |
21 Fev 2024 | 1,13057 | 0,00 | 0,19% | 1,12828 | 1,13252 | 1,1262 | 0 |
20 Fev 2024 | 1,12843 | -0,01 | -0,51% | 1,13441 | 1,1343 | 1,1246 | 0 |
19 Fev 2024 | 1,13425 | 0,00 | -0,05% | 1,135 | 1,1356 | 1,1327 | 0 |
18 Fev 2024 | 1,13486 | 0,00 | -0,06% | 1,13557 | 1,13628 | 1,12862 | 0 |
17 Fev 2024 | 1,13557 | 0,00 | 0,07% | 1,13554 | 1,13557 | 1,1348 | 0 |
16 Fev 2024 | 1,1348 | 0,00 | -0,27% | 1,13804 | 1,13987 | 1,1336 | 0 |
15 Fev 2024 | 1,1379 | 0,00 | 0,12% | 1,13653 | 1,1393 | 1,1331 | 0 |
14 Fev 2024 | 1,13656 | -0,01 | -0,51% | 1,14235 | 1,1415 | 1,136 | 0 |
13 Fev 2024 | 1,1424 | 0,00 | 0,33% | 1,13828 | 1,1446 | 1,13712 | 0 |