Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas CADTRY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 24,01053 | 0,05 | 0,19% | 23,9626 | 24,10907 | 23,95601 | 0 |
| 26 Jun 2024 | 23,96539 | -0,16 | -0,65% | 24,11655 | 24,19254 | 23,95752 | 0 |
| 25 Jun 2024 | 24,12249 | 0,01 | 0,03% | 24,1171 | 24,27171 | 24,08043 | 0 |
| 24 Jun 2024 | 24,11523 | 0,16 | 0,66% | 23,95932 | 24,14635 | 23,93707 | 0 |
| 23 Jun 2024 | 23,95688 | -0,02 | -0,09% | 23,97746 | 24,03301 | 23,89527 | 0 |
| 22 Jun 2024 | 23,97746 | -0,02 | -0,07% | 23,99448 | 23,99448 | 23,97746 | 0 |
| 21 Jun 2024 | 23,99448 | 0,00 | 0,02% | 23,99438 | 24,05862 | 23,91073 | 0 |
| 20 Jun 2024 | 23,99085 | 0,27 | 1,12% | 23,7254 | 24,10806 | 23,70135 | 0 |
| 19 Jun 2024 | 23,72465 | 0,00 | -0,02% | 23,81177 | 23,82997 | 23,68164 | 0 |
| 18 Jun 2024 | 23,72912 | -0,21 | -0,86% | 23,93721 | 23,91936 | 23,68113 | 0 |
| 17 Jun 2024 | 23,93564 | 0,02 | 0,10% | 23,87592 | 23,94357 | 23,78046 | 0 |
| 16 Jun 2024 | 23,91259 | 0,00 | 0,00% | 23,91259 | 23,91259 | 23,91259 | 0 |
| 15 Jun 2024 | 23,91259 | 0,00 | 0,00% | 23,91259 | 23,91259 | 23,91259 | 0 |
| 14 Jun 2024 | 23,91259 | 0,27 | 1,13% | 23,64325 | 23,91375 | 23,64566 | 0 |
| 13 Jun 2024 | 23,6457 | 0,10 | 0,42% | 23,5452 | 23,734 | 23,46558 | 0 |
| 12 Jun 2024 | 23,54744 | 0,00 | 0,01% | 23,54395 | 23,69125 | 23,50836 | 0 |
| 11 Jun 2024 | 23,54454 | 0,01 | 0,04% | 23,53628 | 23,57711 | 23,46177 | 0 |
| 10 Jun 2024 | 23,53441 | -0,02 | -0,09% | 23,53483 | 23,63468 | 23,47908 | 0 |
| 09 Jun 2024 | 23,55455 | -0,01 | -0,03% | 23,56107 | 23,6295 | 23,54451 | 0 |
| 08 Jun 2024 | 23,56107 | 0,00 | -0,01% | 23,56385 | 23,62927 | 23,56107 | 0 |
| 07 Jun 2024 | 23,56385 | -0,06 | -0,25% | 23,62558 | 23,67148 | 23,46498 | 0 |
| 06 Jun 2024 | 23,62204 | 0,04 | 0,19% | 23,57871 | 23,72145 | 23,484 | 0 |
| 05 Jun 2024 | 23,57768 | -0,29 | -1,20% | 23,86302 | 23,88865 | 23,46644 | 0 |
| 04 Jun 2024 | 23,8629 | 0,25 | 1,06% | 23,6124 | 23,89322 | 23,55955 | 0 |
| 03 Jun 2024 | 23,61155 | -0,06 | -0,25% | 23,67293 | 23,67174 | 23,5459 | 0 |
| 02 Jun 2024 | 23,67129 | 0,00 | 0,00% | 23,67129 | 23,67129 | 23,67129 | 0 |
| 01 Jun 2024 | 23,67129 | 0,00 | 0,00% | 23,67129 | 23,67129 | 23,67129 | 0 |
| 31 Mai 2024 | 23,67129 | 0,10 | 0,44% | 23,56769 | 23,75146 | 23,57295 | 0 |
| 30 Mai 2024 | 23,56814 | 0,04 | 0,17% | 23,52864 | 23,63457 | 23,49491 | 0 |
| 29 Mai 2024 | 23,52846 | -0,10 | -0,44% | 23,63172 | 23,66097 | 23,49582 | 0 |
| 28 Mai 2024 | 23,63324 | 0,07 | 0,30% | 23,56394 | 23,79802 | 23,57942 | 0 |
| 27 Mai 2024 | 23,56185 | -0,01 | -0,06% | 23,57319 | 23,71935 | 23,43124 | 0 |
| 26 Mai 2024 | 23,57503 | 0,02 | 0,08% | 23,55503 | 23,61395 | 23,20724 | 0 |
| 25 Mai 2024 | 23,55503 | -0,01 | -0,05% | 23,56624 | 23,57581 | 23,55503 | 0 |
| 24 Mai 2024 | 23,56624 | 0,10 | 0,42% | 23,46595 | 23,64171 | 23,45234 | 0 |
| 23 Mai 2024 | 23,46868 | -0,05 | -0,22% | 23,51381 | 23,62723 | 23,42334 | 0 |
| 22 Mai 2024 | 23,521 | -0,08 | -0,35% | 23,60418 | 23,73197 | 23,4963 | 0 |
| 21 Mai 2024 | 23,60422 | -0,04 | -0,18% | 23,65042 | 23,6739 | 23,54239 | 0 |
| 20 Mai 2024 | 23,6463 | -0,03 | -0,13% | 23,67734 | 23,74085 | 23,60738 | 0 |
| 19 Mai 2024 | 23,67796 | -0,08 | -0,33% | 23,69641 | 23,8065 | 23,65985 | 0 |
| 18 Mai 2024 | 23,75596 | 0,00 | 0,00% | 23,75596 | 23,75596 | 23,75596 | 0 |
| 17 Mai 2024 | 23,75596 | 0,06 | 0,24% | 23,70689 | 23,76215 | 23,58629 | 0 |
| 16 Mai 2024 | 23,69994 | 0,05 | 0,20% | 23,65307 | 23,79824 | 23,57398 | 0 |
| 15 Mai 2024 | 23,6537 | 0,01 | 0,03% | 23,64581 | 23,75561 | 23,59249 | 0 |
| 14 Mai 2024 | 23,64706 | 0,04 | 0,19% | 23,60088 | 23,69699 | 23,50724 | 0 |
| 13 Mai 2024 | 23,6024 | 0,01 | 0,05% | 23,59197 | 23,66426 | 23,52222 | 0 |
| 12 Mai 2024 | 23,58979 | -0,12 | -0,49% | 23,70529 | 23,70529 | 23,53781 | 0 |
| 11 Mai 2024 | 23,70529 | -0,04 | -0,15% | 23,74112 | 23,74526 | 23,70529 | 0 |
| 10 Mai 2024 | 23,74112 | 0,14 | 0,57% | 23,60677 | 23,74112 | 23,53344 | 0 |
| 09 Mai 2024 | 23,606 | 0,04 | 0,15% | 23,54656 | 23,63622 | 23,43499 | 0 |
| 08 Mai 2024 | 23,571 | 0,08 | 0,33% | 23,49396 | 23,65415 | 23,43754 | 0 |
| 07 Mai 2024 | 23,49255 | -0,12 | -0,52% | 23,61608 | 23,63147 | 23,48166 | 0 |
| 06 Mai 2024 | 23,61487 | 0,02 | 0,08% | 23,60015 | 23,73819 | 23,5843 | 0 |
| 05 Mai 2024 | 23,59704 | -0,07 | -0,28% | 23,66274 | 23,72431 | 23,38566 | 0 |
| 04 Mai 2024 | 23,66274 | 0,00 | 0,00% | 23,66274 | 23,66274 | 23,64896 | 0 |
| 03 Mai 2024 | 23,66274 | -0,05 | -0,21% | 23,7127 | 23,76394 | 23,5761 | 0 |
| 02 Mai 2024 | 23,71303 | 0,19 | 0,82% | 23,51712 | 23,78603 | 23,54076 | 0 |
| 01 Mai 2024 | 23,52038 | -0,01 | -0,03% | 23,5267 | 23,70229 | 23,50322 | 0 |
| 30 Abr 2024 | 23,52704 | -0,21 | -0,88% | 23,72799 | 23,73255 | 23,49028 | 0 |
| 29 Abr 2024 | 23,73702 | -0,09 | -0,37% | 23,82716 | 23,89788 | 23,48671 | 0 |
| 28 Abr 2024 | 23,82629 | 0,04 | 0,18% | 23,78406 | 23,90427 | 23,74304 | 0 |
| 27 Abr 2024 | 23,78406 | 0,00 | 0,00% | 23,78406 | 23,87587 | 23,78406 | 0 |
| 26 Abr 2024 | 23,78406 | -0,04 | -0,17% | 23,81341 | 23,90964 | 23,70307 | 0 |
| 25 Abr 2024 | 23,82481 | 0,06 | 0,23% | 23,7672 | 23,94077 | 23,6981 | 0 |
| 24 Abr 2024 | 23,76919 | -0,06 | -0,25% | 23,82661 | 23,8776 | 23,69043 | 0 |
| 23 Abr 2024 | 23,82994 | 0,06 | 0,26% | 23,77048 | 23,86325 | 23,74394 | 0 |
| 22 Abr 2024 | 23,76794 | 0,15 | 0,64% | 23,7444 | 23,81617 | 23,63805 | 0 |
| 21 Abr 2024 | 23,61693 | 0,00 | 0,00% | 23,61693 | 23,61693 | 23,61693 | 0 |
| 20 Abr 2024 | 23,61693 | 0,00 | 0,00% | 23,61693 | 23,61693 | 23,61693 | 0 |
| 19 Abr 2024 | 23,61693 | -0,04 | -0,15% | 23,6501 | 23,79484 | 23,4912 | 0 |
| 18 Abr 2024 | 23,65208 | 0,07 | 0,30% | 23,57724 | 23,75395 | 23,59299 | 0 |
| 17 Abr 2024 | 23,58133 | 0,05 | 0,23% | 23,52801 | 23,69487 | 23,50704 | 0 |
| 16 Abr 2024 | 23,52635 | 0,01 | 0,02% | 23,52661 | 23,59292 | 23,44418 | 0 |
| 15 Abr 2024 | 23,52117 | 0,07 | 0,31% | 23,5536 | 23,61232 | 23,46928 | 0 |
| 14 Abr 2024 | 23,44792 | 0,00 | 0,00% | 23,44792 | 23,44792 | 23,44792 | 0 |
| 13 Abr 2024 | 23,44792 | 0,00 | 0,00% | 23,44792 | 23,44792 | 23,44792 | 0 |
| 12 Abr 2024 | 23,44792 | -0,26 | -1,11% | 23,74716 | 23,61105 | 23,3705 | 0 |
| 11 Abr 2024 | 23,71066 | 0,12 | 0,52% | 23,58492 | 23,8514 | 23,48733 | 0 |
| 10 Abr 2024 | 23,58723 | -0,17 | -0,70% | 23,75542 | 23,80065 | 23,56405 | 0 |
| 09 Abr 2024 | 23,7544 | 0,05 | 0,23% | 23,70844 | 23,79007 | 23,65188 | 0 |
| 08 Abr 2024 | 23,70032 | 0,17 | 0,71% | 23,52832 | 23,78601 | 23,48421 | 0 |
| 07 Abr 2024 | 23,53371 | -0,03 | -0,13% | 23,5654 | 23,70941 | 23,51601 | 0 |
| 06 Abr 2024 | 23,5654 | 0,00 | 0,00% | 23,5654 | 23,59453 | 23,5654 | 0 |
| 05 Abr 2024 | 23,5654 | -0,03 | -0,15% | 23,59886 | 23,64039 | 23,3973 | 0 |
| 04 Abr 2024 | 23,60012 | -0,02 | -0,11% | 23,62511 | 23,75795 | 23,52102 | 0 |
| 03 Abr 2024 | 23,62494 | -0,02 | -0,07% | 23,6515 | 23,69219 | 23,52391 | 0 |
| 02 Abr 2024 | 23,64111 | -0,13 | -0,55% | 23,76477 | 23,83509 | 23,55309 | 0 |
| 01 Abr 2024 | 23,77141 | -0,21 | -0,87% | 23,98139 | 24,01036 | 23,394 | 0 |
| 31 Mar 2024 | 23,98019 | -0,10 | -0,43% | 24,08406 | 24,22957 | 23,83376 | 0 |
| 30 Mar 2024 | 24,08406 | 0,00 | 0,00% | 24,08406 | 24,08406 | 23,90376 | 0 |
