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 CEFA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 30,4238 | -0,76 | -2,45% | 30,5087 | 30,5564 | 30,4174 | 0 |
| 26 Jun 2024 | 31,1887 | -0,13 | -0,43% | 31,1613 | 31,2381 | 31,1303 | 0 |
| 25 Jun 2024 | 31,3237 | 0,11 | 0,34% | 31,3239 | 31,34 | 31,2663 | 0 |
| 24 Jun 2024 | 31,2179 | 0,23 | 0,75% | 31,1807 | 31,293 | 31,1795 | 0 |
| 21 Jun 2024 | 30,9847 | -0,15 | -0,47% | 31,0207 | 31,0244 | 30,9225 | 0 |
| 20 Jun 2024 | 31,1316 | 0,00 | 0,01% | 31,1028 | 31,1809 | 31,0836 | 0 |
| 18 Jun 2024 | 31,128 | 0,23 | 0,74% | 31,064 | 31,141 | 31,0494 | 0 |
| 17 Jun 2024 | 30,8981 | -0,09 | -0,28% | 30,7977 | 30,9096 | 30,7654 | 0 |
| 14 Jun 2024 | 30,9836 | -0,29 | -0,94% | 31,0101 | 31,0173 | 30,863 | 0 |
| 13 Jun 2024 | 31,2775 | -0,40 | -1,26% | 31,4833 | 31,4918 | 31,2569 | 0 |
| 12 Jun 2024 | 31,6759 | 0,26 | 0,83% | 31,7529 | 31,8502 | 31,6699 | 0 |
| 11 Jun 2024 | 31,4167 | -0,25 | -0,79% | 31,4055 | 31,4426 | 31,3036 | 0 |
| 10 Jun 2024 | 31,6677 | -0,05 | -0,16% | 31,5715 | 31,6712 | 31,5182 | 0 |
| 07 Jun 2024 | 31,7193 | -0,31 | -0,97% | 31,7174 | 31,7975 | 31,7043 | 0 |
| 06 Jun 2024 | 32,0288 | 0,23 | 0,72% | 31,9536 | 32,0328 | 31,9161 | 0 |
| 05 Jun 2024 | 31,7994 | 0,04 | 0,12% | 31,8304 | 31,8497 | 31,7079 | 0 |
| 04 Jun 2024 | 31,7617 | -0,15 | -0,46% | 31,7899 | 31,8642 | 31,7496 | 0 |
| 03 Jun 2024 | 31,9071 | 0,33 | 1,06% | 31,855 | 31,9529 | 31,8344 | 0 |
| 31 Mai 2024 | 31,5729 | 0,22 | 0,71% | 31,6642 | 31,6783 | 31,5327 | 0 |
| 30 Mai 2024 | 31,3502 | 0,09 | 0,27% | 31,3177 | 31,3963 | 31,3141 | 0 |
| 29 Mai 2024 | 31,2648 | -0,47 | -1,48% | 31,3921 | 31,4002 | 31,2636 | 0 |
| 28 Mai 2024 | 31,7336 | 0,09 | 0,29% | 31,8282 | 320.000,00 | 0,66 | 0 |
| 24 Mai 2024 | 31,6429 | -0,04 | -0,12% | 31,5595 | 31,6757 | 31,5585 | 0 |
| 23 Mai 2024 | 31,682 | 0,04 | 0,14% | 31,833 | 31,8497 | 31,6632 | 0 |
| 22 Mai 2024 | 31,6379 | -0,24 | -0,74% | 31,6845 | 31,7326 | 31,6285 | 0 |
| 21 Mai 2024 | 31,8751 | -0,11 | -0,35% | 31,8167 | 31,8979 | 31,8005 | 0 |
| 20 Mai 2024 | 31,9876 | 0,07 | 0,22% | 31,9896 | 32,028 | 31,9805 | 0 |
| 17 Mai 2024 | 31,9165 | -0,02 | -0,06% | 31,8109 | 31,9521 | 31,8101 | 0 |
| 16 Mai 2024 | 31,9343 | 0,02 | 0,06% | 31,962 | 31,9767 | 31,9064 | 0 |
| 15 Mai 2024 | 31,9137 | 0,38 | 1,19% | 31,779 | 31,9235 | 31,7085 | 0 |
| 14 Mai 2024 | 31,5383 | 0,13 | 0,42% | 31,4833 | 31,5512 | 31,4638 | 0 |
| 13 Mai 2024 | 31,4052 | -0,01 | -0,03% | 31,4397 | 31,4713 | 31,3986 | 0 |
| 10 Mai 2024 | 31,4156 | 0,17 | 0,55% | 31,4113 | 31,4578 | 31,3715 | 0 |
| 09 Mai 2024 | 31,2441 | 0,14 | 0,44% | 31,1434 | 31,2489 | 31,1214 | 0 |
| 08 Mai 2024 | 31,1074 | -0,16 | -0,51% | 31,0777 | 31,1472 | 31,0777 | 0 |
| 07 Mai 2024 | 31,2682 | 0,26 | 0,83% | 31,2842 | 31,3445 | 31,2436 | 0 |
| 06 Mai 2024 | 31,0103 | 0,08 | 0,26% | 31,0693 | 31,0706 | 31,0027 | 0 |
| 03 Mai 2024 | 30,9309 | 0,27 | 0,87% | 31,0596 | 31,0722 | 30,8615 | 0 |
| 02 Mai 2024 | 30,6657 | 0,13 | 0,43% | 30,5605 | 30,7041 | 30,4751 | 0 |
| 01 Mai 2024 | 30,5354 | 0,13 | 0,42% | 30,3333 | 30,536 | 30,3147 | 0 |
| 30 Abr 2024 | 30,4091 | -0,16 | -0,51% | 30,5605 | 30,6314 | 30,4085 | 0 |
| 29 Abr 2024 | 30,5657 | 0,17 | 0,57% | 30,5532 | 30,6352 | 30,4909 | 0 |
| 26 Abr 2024 | 30,3929 | 0,07 | 0,23% | 30,4279 | 30,4857 | 30,3792 | 0 |
| 25 Abr 2024 | 30,3224 | -0,24 | -0,80% | 30,2469 | 30,3417 | 30,1458 | 0 |
| 24 Abr 2024 | 30,5657 | 0,13 | 0,43% | 30,6416 | 30,6757 | 30,5376 | 0 |
| 23 Abr 2024 | 30,4363 | 0,35 | 1,17% | 30,301 | 30,4617 | 30,2833 | 0 |
| 22 Abr 2024 | 30,0856 | 0,28 | 0,94% | 30,0679 | 30,1051 | 30,0251 | 0 |
| 19 Abr 2024 | 29,806 | -0,23 | -0,76% | 29,8461 | 29,8814 | 29,7879 | 0 |
| 18 Abr 2024 | 30,0335 | 0,06 | 0,21% | 30,0463 | 30,1098 | 29,974 | 0 |
| 17 Abr 2024 | 29,971 | -0,02 | -0,05% | 30,0246 | 30,0787 | 29,8931 | 0 |
| 16 Abr 2024 | 29,9865 | -0,53 | -1,74% | 30,0912 | 30,0912 | 29,9485 | 0 |
| 15 Abr 2024 | 30,5169 | -0,11 | -0,35% | 30,7137 | 30,7335 | 30,508 | 0 |
| 12 Abr 2024 | 30,6253 | -0,17 | -0,54% | 30,6869 | 30,7539 | 30,5888 | 0 |
| 11 Abr 2024 | 30,7926 | -0,13 | -0,41% | 30,905 | 30,9488 | 30,6592 | 0 |
| 10 Abr 2024 | 30,9179 | -0,33 | -1,06% | 30,9606 | 31,0189 | 30,8476 | 0 |
| 09 Abr 2024 | 31,2497 | 0,00 | 0,00% | 31,382 | 31,4195 | 31,2169 | 0 |
| 08 Abr 2024 | 31,2486 | 0,23 | 0,73% | 31,2194 | 31,2784 | 31,2066 | 0 |
| 05 Abr 2024 | 31,0234 | -0,32 | -1,02% | 30,9364 | 31,0427 | 30,8806 | 0 |
| 04 Abr 2024 | 31,3417 | 0,15 | 0,48% | 31,3833 | 31,4197 | 31,328 | 0 |
| 03 Abr 2024 | 31,1915 | 0,11 | 0,34% | 31,0053 | 31,2036 | 31,0053 | 0 |
| 02 Abr 2024 | 31,0845 | -0,03 | -0,10% | 31,1254 | 31,1272 | 31,0488 | 0 |
| 01 Abr 2024 | 31,1161 | -0,25 | -0,79% | 31,2156 | 31,2188 | 31,0849 | 0 |
