Cotações Históricas CADRUB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 66,2818 | -0,50 | -0,75% | 66,78546 | 66,84784 | 66,25821 | 0 |
19 Mai 2024 | 66,78423 | 0,04 | 0,06% | 66,745 | 66,80436 | 66,73521 | 0 |
18 Mai 2024 | 66,745 | 0,00 | 0,00% | 66,745 | 66,745 | 66,745 | 0 |
17 Mai 2024 | 66,745 | 0,09 | 0,14% | 66,65516 | 66,82449 | 66,61292 | 0 |
16 Mai 2024 | 66,65296 | -0,09 | -0,13% | 66,73113 | 66,71592 | 66,53006 | 0 |
15 Mai 2024 | 66,74119 | -0,16 | -0,23% | 66,90081 | 67,19935 | 66,68945 | 0 |
14 Mai 2024 | 66,89788 | -0,15 | -0,22% | 67,03735 | 67,21241 | 66,86066 | 0 |
13 Mai 2024 | 67,04716 | 0,05 | 0,08% | 66,98834 | 67,0717 | 66,95408 | 0 |
12 Mai 2024 | 66,9925 | 0,00 | 0,01% | 66,98834 | 67,08499 | 66,98344 | 0 |
11 Mai 2024 | 66,98834 | 0,00 | 0,00% | 66,98834 | 66,98834 | 66,98834 | 0 |
10 Mai 2024 | 66,98834 | 0,00 | -0,01% | 66,99201 | 67,19762 | 66,92962 | 0 |
09 Mai 2024 | 66,99324 | 0,24 | 0,36% | 66,74218 | 67,02141 | 66,69845 | 0 |
08 Mai 2024 | 66,75044 | 0,28 | 0,42% | 66,47322 | 66,79424 | 66,33243 | 0 |
07 Mai 2024 | 66,47177 | -0,15 | -0,22% | 66,63496 | 66,62717 | 66,39091 | 0 |
06 Mai 2024 | 66,61913 | -0,29 | -0,43% | 66,88693 | 67,11923 | 66,32606 | 0 |
05 Mai 2024 | 66,9077 | -0,10 | -0,14% | 67,00435 | 67,00435 | 66,90648 | 0 |
04 Mai 2024 | 67,00435 | 0,00 | 0,00% | 67,00435 | 67,00435 | 67,00435 | 0 |
03 Mai 2024 | 67,00435 | -1,42 | -2,07% | 68,42028 | 68,42219 | 66,88683 | 0 |
02 Mai 2024 | 68,42078 | 0,28 | 0,41% | 68,13289 | 68,42779 | 68,11626 | 0 |
01 Mai 2024 | 68,1386 | 0,33 | 0,48% | 67,81346 | 68,17394 | 67,78395 | 0 |
30 Abr 2024 | 67,81346 | -0,55 | -0,80% | 68,3535 | 68,323 | 67,78222 | 0 |
29 Abr 2024 | 68,35975 | 0,91 | 1,35% | 67,57543 | 68,4093 | 67,47414 | 0 |
27 Abr 2024 | 67,44875 | 0,00 | 0,00% | 67,44875 | 67,44875 | 67,44875 | 0 |
26 Abr 2024 | 67,44875 | 0,00 | 0,00% | 67,44875 | 67,44875 | 67,44875 | 0 |
26 Abr 2024 | 67,44875 | -0,11 | -0,16% | 67,55169 | 67,66537 | 67,37955 | 0 |
25 Abr 2024 | 67,55738 | -0,43 | -0,63% | 67,98993 | 68,17749 | 67,38296 | 0 |
24 Abr 2024 | 67,98497 | -0,66 | -0,95% | 68,63086 | 68,64241 | 67,95026 | 0 |
23 Abr 2024 | 68,64015 | 0,74 | 1,09% | 67,90784 | 68,65322 | 67,8348 | 0 |
22 Abr 2024 | 67,90263 | -0,44 | -0,64% | 68,33813 | 68,4889 | 67,79846 | 0 |
21 Abr 2024 | 68,34285 | 0,30 | 0,44% | 68,04595 | 68,34808 | 68,04595 | 0 |
20 Abr 2024 | 68,04595 | 0,00 | 0,00% | 68,04595 | 68,04595 | 68,04595 | 0 |
19 Abr 2024 | 68,04595 | -0,33 | -0,48% | 68,36757 | 68,5992 | 68,04102 | 0 |
18 Abr 2024 | 68,37377 | 0,01 | 0,02% | 68,36757 | 68,51084 | 68,31622 | 0 |
17 Abr 2024 | 68,36136 | 0,23 | 0,34% | 68,12812 | 68,42098 | 68,04196 | 0 |
16 Abr 2024 | 68,13083 | 0,44 | 0,65% | 67,68788 | 68,1333 | 67,40822 | 0 |
15 Abr 2024 | 67,69131 | -0,14 | -0,20% | 67,83252 | 67,99289 | 67,65868 | 0 |
14 Abr 2024 | 67,82956 | 0,09 | 0,13% | 67,74217 | 67,84584 | 67,71761 | 0 |
13 Abr 2024 | 67,74217 | 0,00 | 0,00% | 67,74217 | 67,74217 | 67,74217 | 0 |
12 Abr 2024 | 67,74217 | -0,13 | -0,19% | 67,86843 | 67,82587 | 67,38256 | 0 |
11 Abr 2024 | 67,87239 | 0,01 | 0,01% | 67,85851 | 68,00057 | 67,68695 | 0 |
10 Abr 2024 | 67,86397 | -0,58 | -0,85% | 68,44219 | 68,52296 | 67,79834 | 0 |
09 Abr 2024 | 68,44445 | 0,19 | 0,27% | 68,2638 | 68,46791 | 68,12073 | 0 |
08 Abr 2024 | 68,25802 | 0,22 | 0,32% | 68,03726 | 68,26833 | 68,04426 | 0 |
07 Abr 2024 | 68,04101 | -0,08 | -0,12% | 68,12112 | 68,12872 | 68,04101 | 0 |
06 Abr 2024 | 68,12112 | 0,00 | 0,00% | 68,12112 | 68,12112 | 68,12112 | 0 |
05 Abr 2024 | 68,12112 | -0,14 | -0,21% | 68,27268 | 68,24547 | 67,7547 | 0 |
04 Abr 2024 | 68,26487 | -0,11 | -0,16% | 68,38071 | 68,61028 | 68,19942 | 0 |
03 Abr 2024 | 68,37338 | 0,35 | 0,51% | 68,03263 | 68,43992 | 68,05287 | 0 |
02 Abr 2024 | 68,02787 | 0,04 | 0,06% | 67,98277 | 68,07453 | 67,93773 | 0 |
01 Abr 2024 | 67,98777 | -0,48 | -0,70% | 68,47269 | 68,45699 | 67,92772 | 0 |
31 Mar 2024 | 68,46762 | -0,07 | -0,10% | 68,53326 | 68,53326 | 68,32138 | 0 |
30 Mar 2024 | 68,53326 | 0,00 | 0,00% | 68,53326 | 68,53326 | 68,53326 | 0 |
29 Mar 2024 | 68,53326 | 0,24 | 0,35% | 68,28018 | 68,53326 | 68,17444 | 0 |
28 Mar 2024 | 68,29405 | 0,25 | 0,36% | 68,04423 | 68,35136 | 67,91053 | 0 |
27 Mar 2024 | 68,04574 | -0,05 | -0,07% | 68,08728 | 68,15585 | 67,9642 | 0 |
26 Mar 2024 | 68,09681 | 0,02 | 0,03% | 68,07551 | 68,23875 | 68,06123 | 0 |
25 Mar 2024 | 68,07926 | 0,38 | 0,56% | 67,68585 | 68,10809 | 67,71321 | 0 |
24 Mar 2024 | 67,70177 | 0,08 | 0,12% | 67,61954 | 67,75886 | 67,61954 | 0 |
23 Mar 2024 | 67,61954 | 0,00 | 0,00% | 67,61954 | 67,61954 | 67,61954 | 0 |
22 Mar 2024 | 67,61954 | -0,68 | -1,00% | 68,30202 | 68,16925 | 67,56499 | 0 |
21 Mar 2024 | 68,30026 | -0,28 | -0,41% | 68,57067 | 68,66723 | 68,23847 | 0 |
20 Mar 2024 | 68,5839 | 1,21 | 1,79% | 67,36152 | 68,58466 | 67,79848 | 0 |
19 Mar 2024 | 67,37566 | -0,19 | -0,28% | 67,56283 | 67,49327 | 67,17868 | 0 |
18 Mar 2024 | 67,56208 | -0,74 | -1,09% | 68,30386 | 68,44052 | 67,54312 | 0 |
17 Mar 2024 | 68,30538 | -0,09 | -0,13% | 68,39499 | 68,41218 | 68,30008 | 0 |
16 Mar 2024 | 68,39499 | 0,00 | 0,00% | 68,39499 | 68,39499 | 68,39499 | 0 |
15 Mar 2024 | 68,39499 | 0,91 | 1,35% | 67,48034 | 68,57747 | 67,62221 | 0 |
14 Mar 2024 | 67,48183 | -0,36 | -0,53% | 67,8411 | 67,87285 | 67,45543 | 0 |
13 Mar 2024 | 67,83858 | -0,15 | -0,23% | 67,98484 | 68,15404 | 67,80586 | 0 |
12 Mar 2024 | 67,99214 | 0,71 | 1,05% | 67,29093 | 68,00071 | 67,05931 | 0 |
11 Mar 2024 | 67,28494 | 0,05 | 0,08% | 67,46207 | 67,51941 | 67,21935 | 0 |
10 Mar 2024 | 67,23342 | 0,00 | 0,00% | 67,23342 | 67,23342 | 67,23342 | 0 |
09 Mar 2024 | 67,23342 | 0,00 | 0,00% | 67,23342 | 67,23342 | 67,23342 | 0 |
08 Mar 2024 | 67,23342 | -0,27 | -0,39% | 67,50564 | 67,53862 | 67,01165 | 0 |
07 Mar 2024 | 67,49962 | 0,30 | 0,45% | 67,20739 | 67,50338 | 67,18974 | 0 |
06 Mar 2024 | 67,1982 | -0,22 | -0,33% | 67,41858 | 67,74154 | 67,07313 | 0 |
05 Mar 2024 | 67,42255 | -0,08 | -0,12% | 67,49083 | 67,59513 | 67,35639 | 0 |
04 Mar 2024 | 67,50227 | -0,11 | -0,16% | 67,61957 | 67,59388 | 67,46052 | 0 |
03 Mar 2024 | 67,61059 | 0,14 | 0,21% | 67,47046 | 67,61492 | 67,47046 | 0 |
02 Mar 2024 | 67,47046 | 0,00 | 0,00% | 67,47046 | 67,47046 | 67,47046 | 0 |
01 Mar 2024 | 67,47046 | 0,07 | 0,11% | 67,43337 | 67,5879 | 67,27125 | 0 |
29 Fev 2024 | 67,39761 | -0,40 | -0,59% | 67,79674 | 67,97346 | 67,35692 | 0 |
28 Fev 2024 | 67,79599 | -0,23 | -0,33% | 68,01641 | 67,96619 | 67,65572 | 0 |
27 Fev 2024 | 68,02344 | -0,02 | -0,03% | 68,06054 | 68,14862 | 67,87479 | 0 |
26 Fev 2024 | 68,04265 | -0,96 | -1,39% | 68,88804 | 68,92835 | 67,98225 | 0 |
25 Fev 2024 | 68,99863 | 0,00 | 0,00% | 68,99863 | 68,99863 | 68,99863 | 0 |
24 Fev 2024 | 68,99863 | 0,00 | 0,00% | 68,99863 | 68,99863 | 68,99863 | 0 |
23 Fev 2024 | 68,99863 | -0,03 | -0,04% | 69,01731 | 69,12394 | 68,82145 | 0 |
22 Fev 2024 | 69,02396 | 0,86 | 1,27% | 68,17028 | 69,03625 | 68,11477 | 0 |
21 Fev 2024 | 68,16069 | -0,13 | -0,19% | 68,28752 | 68,4145 | 68,0737 | 0 |