Cotações Históricas CX3020GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 2.959,13 | 52,70 | 1,81% | 2.959,13 | 2.959,13 | 2.959,13 | 0 |
26 Jun 2024 | 2.906,43 | -65,87 | -2,22% | 2.972,30 | 2.998,07 | 2.906,43 | 0 |
25 Jun 2024 | 2.972,30 | -2,63 | -0,09% | 2.988,10 | 2.988,10 | 2.972,30 | 0 |
24 Jun 2024 | 2.974,93 | 25,97 | 0,88% | 2.946,14 | 3.013,87 | 2.946,14 | 0 |
21 Jun 2024 | 2.948,96 | -38,95 | -1,30% | 2.987,91 | 2.987,91 | 2.922,61 | 0 |
20 Jun 2024 | 2.987,91 | 55,34 | 1,89% | 3.014,26 | 3.014,26 | 2.974,73 | 0 |
18 Jun 2024 | 2.932,57 | -0,21 | -0,01% | 2.945,74 | 2.972,09 | 2.932,57 | 0 |
17 Jun 2024 | 2.932,78 | 12,98 | 0,44% | 2.985,47 | 2.985,47 | 2.932,78 | 0 |
14 Jun 2024 | 2.919,79 | -66,70 | -2,23% | 2.986,49 | 2.986,49 | 2.919,79 | 0 |
13 Jun 2024 | 2.986,49 | 26,75 | 0,90% | 2.962,96 | 3.015,27 | 2.962,96 | 0 |
12 Jun 2024 | 2.959,74 | 1,59 | 0,05% | 2.962,98 | 2.963,36 | 2.937,01 | 0 |
11 Jun 2024 | 2.958,15 | 21,14 | 0,72% | 2.937,01 | 2.975,96 | 2.937,01 | 0 |
10 Jun 2024 | 2.937,01 | -114,60 | -3,76% | 3.054,43 | 3.054,43 | 2.937,01 | 0 |
07 Jun 2024 | 3.051,61 | 116,85 | 3,98% | 2.947,75 | 3.171,28 | 2.947,75 | 0 |
06 Jun 2024 | 2.934,77 | 26,16 | 0,90% | 2.895,25 | 2.934,77 | 2.895,25 | 0 |
05 Jun 2024 | 2.908,61 | 0,00 | 0,00% | 2.908,61 | 2.908,61 | 2.908,61 | 0 |
04 Jun 2024 | 2.908,61 | 52,51 | 1,84% | 2.908,80 | 2.921,79 | 2.895,63 | 0 |
03 Jun 2024 | 2.856,11 | -102,43 | -3,46% | 2.958,93 | 2.958,93 | 2.841,51 | 0 |
31 Mai 2024 | 2.958,53 | 89,84 | 3,13% | 2.920,62 | 2.960,14 | 2.920,62 | 0 |
30 Mai 2024 | 2.868,69 | -36,53 | -1,26% | 2.882,07 | 2.918,20 | 2.866,27 | 0 |
29 Mai 2024 | 2.905,22 | -2,01 | -0,07% | 2.892,05 | 2.905,22 | 2.892,05 | 0 |
28 Mai 2024 | 2.907,23 | -39,14 | -1,33% | 2.922,42 | 2.959,93 | 2.880,88 | 0 |
24 Mai 2024 | 2.946,37 | -11,97 | -0,40% | 2.958,15 | 2.958,15 | 2.944,36 | 0 |
23 Mai 2024 | 2.958,34 | -14,57 | -0,49% | 2.972,91 | 2.972,91 | 2.929,56 | 0 |
22 Mai 2024 | 2.972,91 | 12,98 | 0,44% | 3.011,86 | 3.011,86 | 2.972,91 | 0 |
21 Mai 2024 | 2.959,93 | -51,93 | -1,72% | 3.024,84 | 3.024,84 | 2.869,05 | 0 |
20 Mai 2024 | 3.011,86 | 0,00 | 0,00% | 3.011,86 | 3.011,86 | 3.011,86 | 0 |
17 Mai 2024 | 3.011,86 | 91,26 | 3,12% | 2.959,55 | 3.011,86 | 2.959,55 | 0 |
16 Mai 2024 | 2.920,60 | 1,78 | 0,06% | 2.919,62 | 2.946,16 | 2.906,64 | 0 |
15 Mai 2024 | 2.918,82 | -104,44 | -3,45% | 3.023,25 | 3.023,25 | 2.918,82 | 0 |
14 Mai 2024 | 3.023,25 | 78,28 | 2,66% | 2.996,91 | 3.023,25 | 2.996,91 | 0 |
13 Mai 2024 | 2.944,97 | 12,98 | 0,44% | 2.983,92 | 2.983,92 | 2.944,97 | 0 |
10 Mai 2024 | 2.931,99 | 0,00 | 0,00% | 2.931,99 | 2.931,99 | 2.931,99 | 0 |
09 Mai 2024 | 2.931,99 | 0,00 | 0,00% | 2.931,99 | 2.931,99 | 2.931,99 | 0 |
08 Mai 2024 | 2.931,99 | 0,00 | 0,00% | 2.957,96 | 2.970,94 | 2.931,99 | 0 |
07 Mai 2024 | 2.931,99 | -52,31 | -1,75% | 2.984,31 | 2.984,31 | 2.931,99 | 0 |
06 Mai 2024 | 2.984,31 | 25,97 | 0,88% | 2.960,75 | 2.986,72 | 2.958,34 | 0 |
03 Mai 2024 | 2.958,34 | -15,82 | -0,53% | 2.960,98 | 2.960,98 | 2.919,22 | 0 |
02 Mai 2024 | 2.974,16 | -52,70 | -1,74% | 2.987,33 | 3.013,68 | 2.971,34 | 0 |
01 Mai 2024 | 3.026,86 | -1,61 | -0,05% | 3.023,23 | 3.027,26 | 3.023,23 | 0 |
30 Abr 2024 | 3.028,47 | 52,70 | 1,77% | 3.015,29 | 3.028,47 | 2.938,88 | 0 |
29 Abr 2024 | 2.975,77 | 54,31 | 1,86% | 3.024,42 | 3.028,01 | 2.950,03 | 0 |
26 Abr 2024 | 2.921,46 | -28,74 | -0,97% | 2.950,20 | 2.950,20 | 2.910,39 | 0 |
25 Abr 2024 | 2.950,20 | -13,63 | -0,46% | 2.924,65 | 2.963,26 | 2.924,65 | 0 |
24 Abr 2024 | 2.963,83 | 26,92 | 0,92% | 2.937,71 | 2.976,89 | 2.924,65 | 0 |
23 Abr 2024 | 2.936,91 | 35,02 | 1,21% | 2.901,89 | 2.988,39 | 2.901,89 | 0 |
22 Abr 2024 | 2.901,89 | 0,38 | 0,01% | 2.927,63 | 2.927,63 | 2.849,65 | 0 |
19 Abr 2024 | 2.901,51 | -24,15 | -0,83% | 2.938,13 | 2.940,92 | 2.876,57 | 0 |
18 Abr 2024 | 2.925,65 | 22,57 | 0,78% | 2.928,83 | 2.993,18 | 2.915,96 | 0 |
17 Abr 2024 | 2.903,09 | -35,23 | -1,20% | 2.938,32 | 2.989,99 | 2.899,89 | 0 |
16 Abr 2024 | 2.938,32 | -51,86 | -1,73% | 2.990,18 | 2.990,18 | 2.938,32 | 0 |
15 Abr 2024 | 2.990,18 | -13,46 | -0,45% | 3.003,64 | 3.003,64 | 2.951,00 | 0 |
12 Abr 2024 | 3.003,64 | -39,60 | -1,30% | 2.951,95 | 3.042,84 | 2.951,95 | 0 |
11 Abr 2024 | 3.043,24 | -38,78 | -1,26% | 3.082,02 | 3.082,42 | 3.043,24 | 0 |
10 Abr 2024 | 3.082,02 | 26,31 | 0,86% | 3.043,24 | 3.082,02 | 3.042,84 | 0 |
09 Abr 2024 | 3.055,71 | 26,35 | 0,87% | 3.029,36 | 3.069,17 | 3.029,36 | 0 |
08 Abr 2024 | 3.029,36 | -0,80 | -0,03% | 3.030,16 | 3.030,16 | 3.029,36 | 0 |
05 Abr 2024 | 3.030,16 | -51,48 | -1,67% | 3.081,64 | 3.081,64 | 3.029,36 | 0 |
04 Abr 2024 | 3.081,64 | 51,48 | 1,70% | 3.132,32 | 3.132,32 | 3.080,84 | 0 |
03 Abr 2024 | 3.030,16 | -52,26 | -1,70% | 3.055,48 | 3.121,01 | 3.017,10 | 0 |
02 Abr 2024 | 3.082,42 | -13,44 | -0,43% | 3.146,14 | 3.159,01 | 3.081,22 | 0 |