Cotações Históricas CYBG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 17,511 | -0,23 | -1,31% | 17,511 | 17,511 | 17,511 | 0 |
16 Mai 2024 | 17,743 | 0,15 | 0,88% | 17,743 | 17,743 | 17,743 | 0 |
15 Mai 2024 | 17,589 | 0,30 | 1,72% | 17,589 | 17,589 | 17,589 | 0 |
14 Mai 2024 | 17,292 | 0,05 | 0,28% | 17,292 | 17,292 | 17,292 | 0 |
13 Mai 2024 | 17,243 | -0,22 | -1,24% | 17,243 | 17,243 | 17,243 | 0 |
10 Mai 2024 | 17,46 | 0,06 | 0,36% | 17,46 | 17,46 | 17,46 | 0 |
09 Mai 2024 | 17,398 | 0,09 | 0,52% | 17,398 | 17,398 | 17,398 | 0 |
08 Mai 2024 | 17,308 | -0,31 | -1,73% | 17,308 | 17,308 | 17,308 | 0 |
07 Mai 2024 | 17,613 | 0,21 | 1,23% | 17,704 | 17,704 | 17,607 | 7 |
03 Mai 2024 | 17,399 | 0,25 | 1,45% | 17,399 | 17,399 | 17,399 | 0 |
02 Mai 2024 | 17,15 | 0,23 | 1,35% | 17,206 | 17,206 | 17,111 | 9 |
01 Mai 2024 | 16,922 | -0,10 | -0,58% | 16,922 | 16,922 | 16,922 | 0 |
30 Abr 2024 | 17,021 | -0,08 | -0,49% | 17,021 | 17,021 | 17,021 | 0 |
29 Abr 2024 | 17,104 | 0,04 | 0,24% | 17,104 | 17,104 | 17,104 | 0 |
26 Abr 2024 | 17,063 | 0,10 | 0,60% | 17,22 | 17,22 | 17,061 | 1.300 |
25 Abr 2024 | 16,961 | -0,42 | -2,44% | 17,056 | 17,056 | 16,961 | 105 |
24 Abr 2024 | 17,385 | 0,12 | 0,67% | 17,47 | 17,47 | 17,355 | 138 |
23 Abr 2024 | 17,27 | 0,22 | 1,28% | 17,356 | 17,356 | 17,236 | 1 |
22 Abr 2024 | 17,051 | 0,08 | 0,49% | 17,051 | 17,051 | 17,051 | 0 |
19 Abr 2024 | 16,968 | -0,08 | -0,44% | 17,076 | 17,076 | 16,957 | 219 |
18 Abr 2024 | 17,043 | -0,03 | -0,15% | 17,043 | 17,043 | 17,043 | 0 |
17 Abr 2024 | 17,068 | -0,17 | -0,97% | 17,068 | 17,068 | 17,068 | 0 |
16 Abr 2024 | 17,236 | -0,15 | -0,85% | 17,236 | 17,236 | 17,236 | 0 |
15 Abr 2024 | 17,383 | -0,10 | -0,55% | 17,518 | 17,518 | 17,376 | 14 |
12 Abr 2024 | 17,48 | -0,09 | -0,52% | 17,74 | 17,74 | 17,36 | 1.373 |
11 Abr 2024 | 17,572 | -0,01 | -0,05% | 17,572 | 17,572 | 17,572 | 0 |
10 Abr 2024 | 17,581 | -0,03 | -0,19% | 17,668 | 17,668 | 17,564 | 12 |
09 Abr 2024 | 17,615 | 0,20 | 1,17% | 17,698 | 17,698 | 17,576 | 5 |
08 Abr 2024 | 17,412 | 0,02 | 0,10% | 17,546 | 17,546 | 17,412 | 5 |
05 Abr 2024 | 17,395 | 0,05 | 0,31% | 17,446 | 17,446 | 17,337 | 30 |
04 Abr 2024 | 17,342 | -0,06 | -0,36% | 17,342 | 17,342 | 17,342 | 0 |
03 Abr 2024 | 17,404 | 0,11 | 0,64% | 17,404 | 17,404 | 17,404 | 0 |
02 Abr 2024 | 17,294 | -0,35 | -1,98% | 17,366 | 17,366 | 17,269 | 1.597 |
28 Mar 2024 | 17,644 | 0,11 | 0,63% | 17,728 | 17,728 | 17,476 | 3 |
27 Mar 2024 | 17,533 | 0,46 | 2,68% | 17,533 | 17,533 | 17,533 | 0 |
26 Mar 2024 | 17,076 | 0,00 | 0,00% | 17,076 | 17,076 | 17,076 | 0 |
25 Mar 2024 | 17,076 | -0,01 | -0,05% | 17,076 | 17,076 | 17,076 | 0 |
22 Mar 2024 | 17,084 | -0,15 | -0,84% | 17,154 | 17,154 | 17,059 | 17 |
21 Mar 2024 | 17,229 | 0,30 | 1,80% | 17,229 | 17,229 | 17,229 | 0 |
20 Mar 2024 | 16,925 | -0,09 | -0,52% | 17,296 | 17,335 | 16,912 | 51 |
19 Mar 2024 | 17,014 | -0,06 | -0,35% | 17,014 | 17,014 | 17,014 | 0 |
18 Mar 2024 | 17,073 | 0,15 | 0,90% | 17,073 | 17,073 | 17,073 | 0 |
15 Mar 2024 | 16,92 | -0,16 | -0,91% | 17,018 | 17,018 | 16,896 | 140 |
14 Mar 2024 | 17,076 | -0,21 | -1,19% | 17,076 | 17,076 | 17,076 | 0 |
13 Mar 2024 | 17,282 | 0,05 | 0,28% | 17,282 | 17,282 | 17,282 | 0 |
12 Mar 2024 | 17,233 | 0,06 | 0,34% | 17,233 | 17,233 | 17,233 | 0 |
11 Mar 2024 | 17,175 | -0,03 | -0,17% | 17,175 | 17,175 | 17,175 | 0 |
08 Mar 2024 | 17,205 | -0,07 | -0,42% | 17,205 | 17,205 | 17,205 | 0 |
07 Mar 2024 | 17,278 | 0,43 | 2,55% | 17,336 | 17,336 | 17,23 | 10 |
06 Mar 2024 | 16,848 | 0,20 | 1,23% | 16,848 | 16,848 | 16,848 | 0 |
05 Mar 2024 | 16,643 | -0,08 | -0,48% | 16,643 | 16,643 | 16,643 | 18.046 |
04 Mar 2024 | 16,723 | 0,06 | 0,39% | 16,723 | 16,723 | 16,723 | 0 |
01 Mar 2024 | 16,658 | 0,13 | 0,79% | 16,658 | 16,658 | 16,658 | 0 |
29 Fev 2024 | 16,528 | -0,10 | -0,62% | 16,528 | 16,528 | 16,528 | 0 |
28 Fev 2024 | 16,631 | -0,23 | -1,39% | 16,704 | 16,704 | 16,599 | 266 |
27 Fev 2024 | 16,865 | -0,03 | -0,17% | 16,865 | 16,865 | 16,865 | 0 |
26 Fev 2024 | 16,893 | -0,23 | -1,33% | 16,893 | 16,893 | 16,893 | 0 |
23 Fev 2024 | 17,12 | 0,07 | 0,43% | 17,182 | 17,182 | 17,074 | 3 |
22 Fev 2024 | 17,046 | 0,17 | 1,01% | 17,046 | 17,046 | 17,046 | 0 |
21 Fev 2024 | 16,876 | -0,10 | -0,57% | 16,876 | 16,876 | 16,876 | 0 |
20 Fev 2024 | 16,972 | 0,03 | 0,18% | 16,972 | 16,972 | 16,972 | 0 |
19 Fev 2024 | 16,941 | -0,10 | -0,59% | 16,941 | 16,941 | 16,941 | 0 |