Cotações Históricas CADNZD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1,20181 | 0,00 | 0,36% | 1,19772 | 1,20335 | 1,19785 | 0 |
19 Mai 2024 | 1,19752 | 0,00 | -0,17% | 1,19961 | 1,20121 | 1,19692 | 0 |
18 Mai 2024 | 1,19954 | 0,00 | 0,00% | 1,19954 | 1,19954 | 1,19954 | 0 |
17 Mai 2024 | 1,19954 | 0,00 | 0,01% | 1,19929 | 1,20142 | 1,19672 | 0 |
16 Mai 2024 | 1,19944 | 0,00 | -0,02% | 1,19992 | 1,20317 | 1,19876 | 0 |
15 Mai 2024 | 1,1997 | -0,01 | -1,02% | 1,21219 | 1,21101 | 1,19933 | 0 |
14 Mai 2024 | 1,21205 | 0,00 | -0,24% | 1,21483 | 1,21854 | 1,21167 | 0 |
13 Mai 2024 | 1,21491 | 0,00 | 0,00% | 1,21497 | 1,21739 | 1,21306 | 0 |
12 Mai 2024 | 1,2149 | 0,00 | -0,01% | 1,21503 | 1,21772 | 1,21392 | 0 |
11 Mai 2024 | 1,21503 | 0,00 | -0,17% | 1,21708 | 1,21708 | 1,21503 | 0 |
10 Mai 2024 | 1,21708 | 0,01 | 0,48% | 1,21131 | 1,21839 | 1,21212 | 0 |
09 Mai 2024 | 1,2113 | 0,00 | -0,17% | 1,2133 | 1,21516 | 1,21077 | 0 |
08 Mai 2024 | 1,21333 | 0,00 | -0,07% | 1,21425 | 1,21568 | 1,21263 | 0 |
07 Mai 2024 | 1,21424 | 0,00 | -0,25% | 1,21729 | 1,21751 | 1,21255 | 0 |
06 Mai 2024 | 1,21731 | 0,00 | 0,12% | 1,21582 | 1,21859 | 1,21325 | 0 |
05 Mai 2024 | 1,21582 | 0,00 | -0,08% | 1,21685 | 1,21785 | 1,21366 | 0 |
04 Mai 2024 | 1,21685 | 0,00 | 0,00% | 1,21685 | 1,21685 | 1,2126 | 0 |
03 Mai 2024 | 1,21685 | -0,01 | -0,83% | 1,22679 | 1,22664 | 1,21354 | 0 |
02 Mai 2024 | 1,22699 | 0,00 | -0,15% | 1,22886 | 1,2315 | 1,22382 | 0 |
01 Mai 2024 | 1,22888 | -0,01 | -0,46% | 1,2348 | 1,23411 | 1,22645 | 0 |
30 Abr 2024 | 1,2346 | 0,01 | 0,75% | 1,22553 | 1,23531 | 1,22766 | 0 |
29 Abr 2024 | 1,22536 | -0,01 | -0,48% | 1,23112 | 1,22889 | 1,22384 | 0 |
28 Abr 2024 | 1,23127 | 0,00 | -0,15% | 1,23315 | 1,23315 | 1,22604 | 0 |
27 Abr 2024 | 1,23315 | 0,00 | 0,05% | 1,23251 | 1,23315 | 1,23241 | 0 |
26 Abr 2024 | 1,23251 | 0,00 | 0,30% | 1,2289 | 1,23257 | 1,22687 | 0 |
25 Abr 2024 | 1,22887 | 0,00 | -0,04% | 1,22923 | 1,23214 | 1,22592 | 0 |
24 Abr 2024 | 1,22937 | 0,00 | -0,30% | 1,23318 | 1,23237 | 1,22802 | 0 |
23 Abr 2024 | 1,23308 | 0,00 | 0,02% | 1,23272 | 1,23563 | 1,23079 | 0 |
22 Abr 2024 | 1,23282 | 0,00 | -0,28% | 1,23371 | 1,23504 | 1,23155 | 0 |
21 Abr 2024 | 1,23633 | 0,00 | 0,00% | 1,23633 | 1,23633 | 1,23633 | 0 |
20 Abr 2024 | 1,23633 | 0,00 | 0,00% | 1,23633 | 1,23633 | 1,23633 | 0 |
19 Abr 2024 | 1,23633 | 0,01 | 0,49% | 1,23047 | 1,23633 | 1,23248 | 0 |
18 Abr 2024 | 1,23031 | 0,00 | 0,18% | 1,22796 | 1,23108 | 1,22535 | 0 |
17 Abr 2024 | 1,22805 | 0,00 | 0,00% | 1,22807 | 1,22889 | 1,22157 | 0 |
16 Abr 2024 | 1,2281 | 0,00 | -0,07% | 1,22888 | 1,2337 | 1,22622 | 0 |
15 Abr 2024 | 1,22891 | 0,00 | 0,33% | 1,22243 | 1,22945 | 1,22109 | 0 |
14 Abr 2024 | 1,22489 | 0,00 | 0,00% | 1,22489 | 1,22489 | 1,22489 | 0 |
13 Abr 2024 | 1,22489 | 0,00 | 0,00% | 1,22489 | 1,22489 | 1,22489 | 0 |
12 Abr 2024 | 1,22489 | 0,01 | 0,60% | 1,21749 | 1,22543 | 1,21645 | 0 |
11 Abr 2024 | 1,21757 | -0,01 | -0,43% | 1,22274 | 1,22253 | 1,21634 | 0 |
10 Abr 2024 | 1,2228 | 0,01 | 0,65% | 1,21468 | 1,22382 | 1,21222 | 0 |
09 Abr 2024 | 1,21485 | -0,01 | -0,52% | 1,22108 | 1,22051 | 1,21398 | 0 |
08 Abr 2024 | 1,22121 | 0,00 | -0,25% | 1,22427 | 1,22399 | 1,21918 | 0 |
07 Abr 2024 | 1,22425 | 0,00 | -0,06% | 1,22498 | 1,22561 | 1,22228 | 0 |
06 Abr 2024 | 1,22498 | 0,00 | 0,07% | 1,22498 | 1,22509 | 1,22346 | 0 |
05 Abr 2024 | 1,22409 | 0,00 | -0,07% | 1,22514 | 1,22683 | 1,22136 | 0 |
04 Abr 2024 | 1,22495 | 0,00 | -0,36% | 1,22946 | 1,22917 | 1,22345 | 0 |
03 Abr 2024 | 1,22939 | -0,01 | -0,46% | 1,23503 | 1,2374 | 1,22896 | 0 |
02 Abr 2024 | 1,2351 | 0,00 | -0,21% | 1,23779 | 1,23902 | 1,23368 | 0 |
01 Abr 2024 | 1,23773 | 0,00 | 0,19% | 1,23534 | 1,23966 | 1,23476 | 0 |
31 Mar 2024 | 1,23539 | -0,01 | -0,56% | 1,2423 | 1,2423 | 1,23277 | 0 |
30 Mar 2024 | 1,2423 | 0,00 | 0,00% | 1,2423 | 1,2423 | 1,23876 | 0 |
29 Mar 2024 | 1,2423 | 0,01 | 0,44% | 1,23651 | 1,24577 | 1,23272 | 0 |
28 Mar 2024 | 1,23681 | 0,01 | 0,69% | 1,22855 | 1,23727 | 1,22825 | 0 |
27 Mar 2024 | 1,22836 | 0,00 | 0,22% | 1,22562 | 1,22922 | 1,22396 | 0 |
26 Mar 2024 | 1,22569 | 0,00 | -0,08% | 1,22668 | 1,22673 | 1,22218 | 0 |
25 Mar 2024 | 1,22664 | 0,00 | -0,01% | 1,22649 | 1,22715 | 1,22461 | 0 |
24 Mar 2024 | 1,22673 | -0,01 | -0,52% | 1,22902 | 1,23309 | 1,21969 | 0 |
23 Mar 2024 | 1,23309 | 0,00 | 0,00% | 1,23309 | 1,23309 | 1,23309 | 0 |
22 Mar 2024 | 1,23309 | 0,01 | 0,85% | 1,22264 | 1,23309 | 1,22427 | 0 |
21 Mar 2024 | 1,22269 | 0,00 | 0,30% | 1,21877 | 1,22392 | 1,21664 | 0 |
20 Mar 2024 | 1,219 | 0,00 | 0,08% | 1,21801 | 1,22479 | 1,21736 | 0 |
19 Mar 2024 | 1,21803 | 0,00 | 0,27% | 1,21466 | 1,22041 | 1,21385 | 0 |
18 Mar 2024 | 1,21472 | 0,00 | -0,08% | 1,21287 | 1,21557 | 1,21155 | 0 |
17 Mar 2024 | 1,21569 | 0,00 | 0,00% | 1,21569 | 1,21569 | 1,21569 | 0 |
16 Mar 2024 | 1,21569 | 0,00 | 0,00% | 1,21569 | 1,21569 | 1,21569 | 0 |
15 Mar 2024 | 1,21569 | 0,01 | 0,80% | 1,20624 | 1,21692 | 1,20985 | 0 |
14 Mar 2024 | 1,20609 | 0,00 | 0,12% | 1,20467 | 1,20712 | 1,2028 | 0 |
13 Mar 2024 | 1,2046 | 0,00 | -0,06% | 1,20533 | 1,20777 | 1,20147 | 0 |
12 Mar 2024 | 1,20534 | 0,00 | 0,24% | 1,20243 | 1,20657 | 1,20012 | 0 |
11 Mar 2024 | 1,20246 | 0,00 | 0,19% | 1,20035 | 1,20316 | 1,1997 | 0 |
10 Mar 2024 | 1,20016 | 0,00 | -0,28% | 1,20353 | 1,20353 | 1,19684 | 0 |
09 Mar 2024 | 1,20353 | 0,00 | 0,14% | 1,20212 | 1,20353 | 1,2019 | 0 |
08 Mar 2024 | 1,2019 | 0,00 | -0,09% | 1,20316 | 1,2051 | 1,19798 | 0 |
07 Mar 2024 | 1,20303 | 0,00 | -0,39% | 1,20747 | 1,20524 | 1,20073 | 0 |
06 Mar 2024 | 1,20773 | 0,00 | -0,07% | 1,2088 | 1,20933 | 1,20494 | 0 |
05 Mar 2024 | 1,20852 | 0,00 | 0,00% | 1,20858 | 1,2117 | 1,20718 | 0 |
04 Mar 2024 | 1,20849 | 0,00 | -0,02% | 1,20896 | 1,2098 | 1,20724 | 0 |
03 Mar 2024 | 1,20879 | 0,00 | 0,00% | 1,20879 | 1,20879 | 1,20879 | 0 |
02 Mar 2024 | 1,20879 | 0,00 | 0,00% | 1,20879 | 1,20879 | 1,20879 | 0 |
01 Mar 2024 | 1,20879 | 0,00 | -0,15% | 1,21054 | 1,21066 | 1,20585 | 0 |
29 Fev 2024 | 1,21062 | 0,00 | 0,20% | 1,20814 | 1,21161 | 1,20656 | 0 |
28 Fev 2024 | 1,20825 | 0,01 | 0,88% | 1,19773 | 1,21121 | 1,20641 | 0 |
27 Fev 2024 | 1,19774 | 0,00 | -0,28% | 1,20107 | 1,20298 | 1,19701 | 0 |
26 Fev 2024 | 1,20106 | 0,00 | 0,37% | 1,19659 | 1,20127 | 1,19656 | 0 |
25 Fev 2024 | 1,19669 | 0,00 | 0,07% | 1,19588 | 1,1979 | 1,19337 | 0 |
24 Fev 2024 | 1,19588 | 0,00 | 0,00% | 1,19588 | 1,19588 | 1,19434 | 0 |
23 Fev 2024 | 1,19588 | 0,00 | -0,12% | 1,19735 | 1,19866 | 1,19231 | 0 |
22 Fev 2024 | 1,19736 | 0,00 | -0,13% | 1,19887 | 1,19901 | 1,19558 | 0 |
21 Fev 2024 | 1,19887 | 0,00 | -0,01% | 1,19887 | 1,20046 | 1,19407 | 0 |