Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas CFCV
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | 36,002 | -0,11 | -0,31% | 36,1135 | 36,1135 | 36,002 | 5 |
| 13 Jun 2024 | 36,1135 | -0,03 | -0,09% | 36,147 | 36,147 | 36,1135 | 0 |
| 12 Jun 2024 | 36,147 | 0,10 | 0,26% | 36,0519 | 36,147 | 36,0519 | 257 |
| 11 Jun 2024 | 36,0519 | -0,22 | -0,60% | 36,2705 | 36,2705 | 36,0519 | 16 |
| 10 Jun 2024 | 36,2705 | 0,00 | 0,00% | 36,272 | 36,272 | 36,2705 | 1 |
| 07 Jun 2024 | 36,272 | -0,01 | -0,02% | 36,2778 | 36,37 | 36,272 | 2.198 |
| 06 Jun 2024 | 36,2778 | -0,08 | -0,21% | 36,3554 | 36,3554 | 36,2778 | 15 |
| 05 Jun 2024 | 36,3554 | 0,21 | 0,57% | 36,64 | 36,64 | 36,3554 | 1 |
| 04 Jun 2024 | 36,1501 | 0,03 | 0,07% | 36,1245 | 36,1501 | 36,1245 | 1 |
| 03 Jun 2024 | 36,1245 | -0,13 | -0,37% | 35,91 | 36,1245 | 35,91 | 4 |
| 31 Mai 2024 | 36,2585 | 0,61 | 1,72% | 35,6462 | 36,2585 | 35,6462 | 33 |
| 30 Mai 2024 | 35,6462 | 0,25 | 0,69% | 35,4003 | 35,6462 | 35,4003 | 1 |
| 29 Mai 2024 | 35,4003 | -0,37 | -1,02% | 35,7653 | 35,7653 | 35,4003 | 3 |
| 28 Mai 2024 | 35,7653 | -0,32 | -0,90% | 35,7653 | 35,7653 | 35,7653 | 1 |
| 24 Mai 2024 | 36,0891 | 0,14 | 0,38% | 35,9538 | 36,0891 | 35,9538 | 30 |
| 23 Mai 2024 | 35,9538 | -0,58 | -1,59% | 36,5359 | 36,5359 | 35,9538 | 3 |
| 22 Mai 2024 | 36,5359 | -0,18 | -0,50% | 36,7208 | 36,7208 | 36,50 | 2 |
| 21 Mai 2024 | 36,7208 | 0,04 | 0,10% | 36,6851 | 36,7208 | 36,6851 | 3 |
| 20 Mai 2024 | 36,6851 | -0,12 | -0,31% | 36,8007 | 36,8007 | 36,6851 | 5 |
| 17 Mai 2024 | 36,8007 | 0,00 | 0,01% | 36,7973 | 36,8007 | 36,7973 | 2 |
| 16 Mai 2024 | 36,7973 | 0,03 | 0,07% | 36,7707 | 36,7973 | 36,7707 | 30 |
| 15 Mai 2024 | 36,7707 | 0,30 | 0,81% | 36,4738 | 36,7707 | 36,4738 | 0 |
| 14 Mai 2024 | 36,4738 | 0,17 | 0,47% | 36,75 | 36,75 | 36,4738 | 4 |
| 13 Mai 2024 | 36,3034 | -0,09 | -0,26% | 36,82 | 36,82 | 36,3034 | 206 |
| 10 Mai 2024 | 36,3977 | 0,22 | 0,61% | 36,1764 | 36,3977 | 36,1764 | 0 |
| 09 Mai 2024 | 36,1764 | 0,22 | 0,61% | 35,9556 | 36,1764 | 35,9556 | 0 |
| 08 Mai 2024 | 35,9556 | 0,06 | 0,17% | 35,8941 | 35,9556 | 35,8941 | 0 |
| 07 Mai 2024 | 35,8941 | 0,08 | 0,22% | 35,8136 | 35,8941 | 35,8136 | 182 |
| 06 Mai 2024 | 35,8136 | 0,22 | 0,63% | 35,5898 | 35,8136 | 35,5898 | 0 |
| 03 Mai 2024 | 35,5898 | 0,29 | 0,82% | 35,2989 | 35,5898 | 35,2989 | 21 |
| 02 Mai 2024 | 35,2989 | 0,09 | 0,26% | 35,2063 | 35,2989 | 35,15 | 905 |
| 01 Mai 2024 | 35,2063 | -0,31 | -0,86% | 35,5125 | 35,5125 | 35,2063 | 19 |
| 30 Abr 2024 | 35,5125 | -0,38 | -1,07% | 35,8961 | 35,8961 | 35,5125 | 13 |
| 29 Abr 2024 | 35,8961 | -0,02 | -0,05% | 35,9133 | 35,9133 | 35,8961 | 1 |
| 26 Abr 2024 | 35,9133 | -0,12 | -0,34% | 36,0372 | 36,0372 | 35,9133 | 30.003 |
| 25 Abr 2024 | 36,0372 | -0,12 | -0,33% | 36,1572 | 36,1572 | 36,0372 | 0 |
| 24 Abr 2024 | 36,1572 | 0,03 | 0,10% | 36,54 | 36,54 | 36,1572 | 1 |
| 23 Abr 2024 | 36,1226 | 0,31 | 0,87% | 35,8096 | 36,1226 | 35,8096 | 0 |
| 22 Abr 2024 | 35,8096 | 0,30 | 0,83% | 35,5134 | 35,8096 | 35,5134 | 0 |
| 19 Abr 2024 | 35,5134 | 0,22 | 0,61% | 35,2967 | 35,5134 | 35,2967 | 39 |
| 18 Abr 2024 | 35,2967 | -0,01 | -0,02% | 35,73 | 35,73 | 35,2967 | 26 |
| 17 Abr 2024 | 35,3022 | -0,05 | -0,15% | 35,3559 | 35,3559 | 35,3022 | 3 |
| 16 Abr 2024 | 35,3559 | -0,17 | -0,48% | 35,5252 | 35,5252 | 35,3559 | 3 |
| 15 Abr 2024 | 35,5252 | -0,01 | -0,02% | 35,34 | 35,5252 | 35,34 | 2 |
| 12 Abr 2024 | 35,533 | -0,69 | -1,91% | 36,2258 | 36,2258 | 35,533 | 14 |
| 11 Abr 2024 | 36,2258 | -0,04 | -0,12% | 36,2697 | 36,2697 | 36,2258 | 1 |
| 10 Abr 2024 | 36,2697 | -0,62 | -1,67% | 36,8872 | 36,8872 | 36,2697 | 377 |
| 09 Abr 2024 | 36,8872 | 0,06 | 0,18% | 36,8223 | 36,8872 | 36,8223 | 0 |
| 08 Abr 2024 | 36,8223 | -0,04 | -0,10% | 36,8587 | 36,8587 | 36,8223 | 0 |
| 05 Abr 2024 | 36,8587 | 0,20 | 0,56% | 36,6551 | 36,8587 | 36,6551 | 6 |
| 04 Abr 2024 | 36,6551 | -0,40 | -1,07% | 37,0518 | 37,0518 | 36,6551 | 0 |
| 03 Abr 2024 | 37,0518 | -0,15 | -0,41% | 37,2051 | 37,45 | 37,0518 | 105 |
| 02 Abr 2024 | 37,2051 | -0,38 | -1,02% | 37,5879 | 37,5879 | 37,2051 | 0 |
| 01 Abr 2024 | 37,5879 | -0,23 | -0,62% | 37,822 | 37,822 | 37,5879 | 5 |
| 28 Mar 2024 | 37,822 | 0,19 | 0,50% | 37,635 | 37,822 | 37,635 | 2 |
| 27 Mar 2024 | 37,635 | 0,54 | 1,44% | 37,59 | 37,635 | 37,59 | 28 |
| 26 Mar 2024 | 37,0991 | -0,14 | -0,38% | 37,2414 | 37,2414 | 37,0991 | 2 |
| 25 Mar 2024 | 37,2414 | -0,28 | -0,76% | 37,75 | 37,75 | 37,2414 | 1 |
| 22 Mar 2024 | 37,5257 | -0,11 | -0,31% | 37,6406 | 37,6406 | 37,5257 | 1 |
| 21 Mar 2024 | 37,6406 | 0,34 | 0,91% | 37,3015 | 37,6406 | 37,3015 | 0 |
| 20 Mar 2024 | 37,3015 | 0,19 | 0,52% | 37,1088 | 37,3015 | 37,1088 | 80 |
| 19 Mar 2024 | 37,1088 | 0,16 | 0,43% | 36,9499 | 37,1088 | 36,9499 | 20.001 |
| 18 Mar 2024 | 36,9499 | 0,08 | 0,22% | 36,8695 | 36,9701 | 36,8695 | 744 |
