Cotações Históricas CX402040GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 9.097,48 | 50,45 | 0,56% | 9.097,48 | 9.097,48 | 9.097,48 | 0 |
25 Jun 2024 | 9.047,03 | -46,21 | -0,51% | 9.047,03 | 9.047,03 | 9.047,03 | 0 |
24 Jun 2024 | 9.093,25 | 21,18 | 0,23% | 9.093,25 | 9.093,25 | 9.093,25 | 0 |
21 Jun 2024 | 9.072,06 | -110,55 | -1,20% | 9.072,06 | 9.072,06 | 9.072,06 | 0 |
20 Jun 2024 | 9.182,61 | 229,18 | 2,56% | 9.182,61 | 9.182,61 | 9.182,61 | 0 |
18 Jun 2024 | 8.953,43 | 6,91 | 0,08% | 8.953,43 | 8.953,43 | 8.953,43 | 0 |
17 Jun 2024 | 8.946,52 | -24,25 | -0,27% | 8.946,52 | 8.946,52 | 8.946,52 | 0 |
14 Jun 2024 | 8.970,77 | -233,80 | -2,54% | 8.970,77 | 8.970,77 | 8.970,77 | 0 |
13 Jun 2024 | 9.204,57 | -182,18 | -1,94% | 9.204,57 | 9.204,57 | 9.204,57 | 0 |
12 Jun 2024 | 9.386,76 | 85,52 | 0,92% | 9.386,76 | 9.386,76 | 9.386,76 | 0 |
11 Jun 2024 | 9.301,24 | -207,60 | -2,18% | 9.301,24 | 9.301,24 | 9.301,24 | 0 |
10 Jun 2024 | 9.508,84 | -21,97 | -0,23% | 9.508,84 | 9.508,84 | 9.508,84 | 0 |
07 Jun 2024 | 9.530,81 | 203,37 | 2,18% | 9.530,81 | 9.530,81 | 9.530,81 | 0 |
06 Jun 2024 | 9.327,44 | -29,27 | -0,31% | 9.327,44 | 9.327,44 | 9.327,44 | 0 |
05 Jun 2024 | 9.356,71 | 0,00 | 0,00% | 9.356,71 | 9.356,71 | 9.356,71 | 0 |
04 Jun 2024 | 9.356,71 | -59,31 | -0,63% | 9.356,71 | 9.356,71 | 9.356,71 | 0 |
03 Jun 2024 | 9.416,02 | -161,00 | -1,68% | 9.416,02 | 9.416,02 | 9.416,02 | 0 |
31 Mai 2024 | 9.577,02 | 76,65 | 0,81% | 9.577,02 | 9.577,02 | 9.577,02 | 0 |
30 Mai 2024 | 9.500,37 | -11,93 | -0,13% | 9.500,37 | 9.500,37 | 9.500,37 | 0 |
29 Mai 2024 | 9.512,30 | 25,81 | 0,27% | 9.512,30 | 9.512,30 | 9.512,30 | 0 |
28 Mai 2024 | 9.486,49 | -225,33 | -2,32% | 9.486,49 | 9.486,49 | 9.486,49 | 0 |
24 Mai 2024 | 9.711,82 | -1,17 | -0,01% | 9.711,82 | 9.711,82 | 9.711,82 | 0 |
23 Mai 2024 | 9.712,99 | 223,77 | 2,36% | 9.712,99 | 9.712,99 | 9.712,99 | 0 |
22 Mai 2024 | 9.489,22 | -292,34 | -2,99% | 9.489,22 | 9.489,22 | 9.489,22 | 0 |
21 Mai 2024 | 9.781,56 | -181,40 | -1,82% | 9.781,56 | 9.781,56 | 9.781,56 | 0 |
20 Mai 2024 | 9.962,96 | 0,00 | 0,00% | 9.962,96 | 9.962,96 | 9.962,96 | 0 |
17 Mai 2024 | 9.962,96 | 46,60 | 0,47% | 9.962,96 | 9.962,96 | 9.962,96 | 0 |
16 Mai 2024 | 9.916,35 | 139,81 | 1,43% | 9.916,35 | 9.916,35 | 9.916,35 | 0 |
15 Mai 2024 | 9.776,54 | 148,29 | 1,54% | 9.776,54 | 9.776,54 | 9.776,54 | 0 |
14 Mai 2024 | 9.628,25 | -271,94 | -2,75% | 9.628,25 | 9.628,25 | 9.628,25 | 0 |
13 Mai 2024 | 9.900,19 | 258,83 | 2,68% | 9.900,19 | 9.900,19 | 9.900,19 | 0 |
10 Mai 2024 | 9.641,35 | 0,00 | 0,00% | 9.641,35 | 9.641,35 | 9.641,35 | 0 |
09 Mai 2024 | 9.641,35 | 0,00 | 0,00% | 9.641,35 | 9.641,35 | 9.641,35 | 0 |
08 Mai 2024 | 9.641,35 | 164,84 | 1,74% | 9.641,35 | 9.641,35 | 9.641,35 | 0 |
07 Mai 2024 | 9.476,51 | -20,01 | -0,21% | 9.476,51 | 9.476,51 | 9.476,51 | 0 |
06 Mai 2024 | 9.496,52 | -41,98 | -0,44% | 9.496,52 | 9.496,52 | 9.496,52 | 0 |
03 Mai 2024 | 9.538,50 | -253,82 | -2,59% | 9.538,50 | 9.538,50 | 9.538,50 | 0 |
02 Mai 2024 | 9.792,31 | 567,34 | 6,15% | 9.792,31 | 9.792,31 | 9.792,31 | 0 |
01 Mai 2024 | 9.224,98 | 110,16 | 1,21% | 9.224,98 | 9.224,98 | 9.224,98 | 0 |
30 Abr 2024 | 9.114,82 | -139,42 | -1,51% | 9.114,82 | 9.114,82 | 9.114,82 | 0 |
29 Abr 2024 | 9.254,24 | -119,02 | -1,27% | 9.254,24 | 9.254,24 | 9.254,24 | 0 |
26 Abr 2024 | 9.373,26 | 186,81 | 2,03% | 9.373,26 | 9.373,26 | 9.373,26 | 0 |
25 Abr 2024 | 9.186,45 | -144,05 | -1,54% | 9.186,45 | 9.186,45 | 9.186,45 | 0 |
24 Abr 2024 | 9.330,51 | -33,89 | -0,36% | 9.330,51 | 9.330,51 | 9.330,51 | 0 |
23 Abr 2024 | 9.364,40 | -32,33 | -0,34% | 9.364,40 | 9.364,40 | 9.364,40 | 0 |
22 Abr 2024 | 9.396,73 | 177,94 | 1,93% | 9.396,73 | 9.396,73 | 9.396,73 | 0 |
19 Abr 2024 | 9.218,79 | 61,99 | 0,68% | 9.218,79 | 9.218,79 | 9.218,79 | 0 |
18 Abr 2024 | 9.156,80 | -33,50 | -0,36% | 9.156,80 | 9.156,80 | 9.156,80 | 0 |
17 Abr 2024 | 9.190,30 | 98,23 | 1,08% | 9.190,30 | 9.190,30 | 9.190,30 | 0 |
16 Abr 2024 | 9.092,07 | -112,11 | -1,22% | 9.092,07 | 9.092,07 | 9.092,07 | 0 |
15 Abr 2024 | 9.204,18 | 143,48 | 1,58% | 9.204,18 | 9.204,18 | 9.204,18 | 0 |
12 Abr 2024 | 9.060,71 | -285,07 | -3,05% | 9.060,71 | 9.060,71 | 9.060,71 | 0 |
11 Abr 2024 | 9.345,78 | 33,55 | 0,36% | 9.345,78 | 9.345,78 | 9.345,78 | 0 |
10 Abr 2024 | 9.312,23 | 157,91 | 1,72% | 9.312,23 | 9.312,23 | 9.312,23 | 0 |
09 Abr 2024 | 9.154,32 | -127,16 | -1,37% | 9.154,32 | 9.154,32 | 9.154,32 | 0 |
08 Abr 2024 | 9.281,48 | -54,02 | -0,58% | 9.281,48 | 9.281,48 | 9.281,48 | 0 |
05 Abr 2024 | 9.335,50 | -17,67 | -0,19% | 9.335,50 | 9.335,50 | 9.335,50 | 0 |
04 Abr 2024 | 9.353,18 | -98,57 | -1,04% | 9.353,18 | 9.353,18 | 9.353,18 | 0 |
03 Abr 2024 | 9.451,75 | 97,85 | 1,05% | 9.451,75 | 9.451,75 | 9.451,75 | 0 |
02 Abr 2024 | 9.353,90 | -139,88 | -1,47% | 9.353,90 | 9.353,90 | 9.353,90 | 0 |
01 Abr 2024 | 9.493,77 | 0,00 | 0,00% | 9.493,77 | 9.493,77 | 9.493,77 | 0 |