Cotações Históricas CTEX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 22,4632 | 0,00 | 0,00% | 22,4632 | 22,4632 | 22,4632 | 0 |
27 Jun 2024 | 22,4632 | 0,48 | 2,18% | 21,93 | 22,4632 | 21,93 | 16 |
26 Jun 2024 | 21,9837 | -0,10 | -0,44% | 21,97 | 21,9837 | 21,97 | 38 |
25 Jun 2024 | 22,0803 | -0,64 | -2,84% | 22,19 | 22,19 | 22,0803 | 12 |
24 Jun 2024 | 22,7248 | -0,24 | -1,03% | 22,94 | 22,94 | 22,7248 | 48 |
21 Jun 2024 | 22,9619 | -0,17 | -0,73% | 23,05 | 23,05 | 22,9619 | 27 |
20 Jun 2024 | 23,1304 | -0,51 | -2,17% | 23,36 | 23,36 | 23,1304 | 36 |
18 Jun 2024 | 23,6439 | 0,32 | 1,38% | 23,24 | 23,6439 | 23,24 | 18 |
17 Jun 2024 | 23,3218 | -0,18 | -0,76% | 23,37 | 23,37 | 23,3218 | 33 |
14 Jun 2024 | 23,5008 | -0,84 | -3,44% | 24,08 | 24,08 | 23,5008 | 63 |
13 Jun 2024 | 24,3379 | -0,38 | -1,54% | 24,3379 | 24,3379 | 24,3379 | 9 |
12 Jun 2024 | 24,7198 | 0,35 | 1,42% | 25,14 | 25,14 | 24,7198 | 13 |
11 Jun 2024 | 24,3743 | 0,14 | 0,57% | 24,3743 | 24,3743 | 24,3743 | 34 |
10 Jun 2024 | 24,235 | 0,47 | 1,97% | 23,50 | 24,235 | 23,50 | 56 |
07 Jun 2024 | 23,767 | -0,73 | -2,97% | 24,49 | 24,49 | 23,61 | 348 |
06 Jun 2024 | 24,4947 | -0,45 | -1,79% | 24,4947 | 24,4947 | 24,4947 | 1 |
05 Jun 2024 | 24,9407 | 0,68 | 2,78% | 24,27 | 24,9407 | 24,27 | 18 |
04 Jun 2024 | 24,265 | -0,58 | -2,32% | 24,60 | 24,60 | 24,265 | 7 |
03 Jun 2024 | 24,8401 | -0,24 | -0,95% | 24,8401 | 24,8401 | 24,8401 | 3 |
31 Mai 2024 | 25,0777 | 0,09 | 0,34% | 25,01 | 25,0777 | 25,01 | 16 |
30 Mai 2024 | 24,9922 | 0,42 | 1,70% | 24,9922 | 24,9922 | 24,9922 | 29 |
29 Mai 2024 | 24,5749 | -0,05 | -0,19% | 24,22 | 24,5749 | 24,22 | 107 |
28 Mai 2024 | 24,6215 | 0,17 | 0,69% | 24,89 | 24,89 | 24,6215 | 156 |
24 Mai 2024 | 24,4537 | 0,98 | 4,19% | 23,52 | 24,4537 | 23,52 | 14 |
23 Mai 2024 | 23,4707 | -0,93 | -3,80% | 24,30 | 24,30 | 23,4707 | 43 |
22 Mai 2024 | 24,3981 | 1,52 | 6,66% | 22,87 | 24,3981 | 22,87 | 77 |
21 Mai 2024 | 22,8737 | 0,46 | 2,05% | 22,33 | 22,8737 | 22,33 | 420 |
20 Mai 2024 | 22,415 | 0,01 | 0,05% | 22,37 | 22,415 | 22,37 | 15 |
17 Mai 2024 | 22,4045 | -0,45 | -1,95% | 22,72 | 22,72 | 22,4045 | 162 |
16 Mai 2024 | 22,8502 | -0,15 | -0,65% | 22,94 | 22,94 | 22,8502 | 98 |
15 Mai 2024 | 23,0001 | -0,45 | -1,92% | 23,69 | 23,69 | 23,0001 | 69 |
14 Mai 2024 | 23,45 | 1,41 | 6,37% | 23,68 | 23,68 | 23,45 | 66 |
13 Mai 2024 | 22,045 | 0,43 | 1,97% | 21,67 | 22,045 | 21,67 | 23 |
10 Mai 2024 | 21,6194 | -0,53 | -2,41% | 22,45 | 22,45 | 21,6194 | 2 |
09 Mai 2024 | 22,153 | 0,34 | 1,58% | 21,76 | 22,153 | 21,76 | 19 |
08 Mai 2024 | 21,8084 | -0,26 | -1,17% | 21,8084 | 21,8084 | 21,8084 | 12 |
07 Mai 2024 | 22,0665 | -0,14 | -0,63% | 22,20 | 22,20 | 22,0665 | 69 |
06 Mai 2024 | 22,2066 | 0,24 | 1,10% | 22,10 | 22,28 | 22,04 | 547 |
03 Mai 2024 | 21,966 | 0,84 | 3,98% | 21,50 | 21,966 | 21,50 | 520 |
02 Mai 2024 | 21,126 | 0,55 | 2,66% | 21,03 | 21,126 | 21,03 | 25 |
01 Mai 2024 | 20,5786 | -0,14 | -0,69% | 21,23 | 21,23 | 20,5786 | 19 |
30 Abr 2024 | 20,7208 | -0,37 | -1,75% | 20,7208 | 20,7208 | 20,7208 | 47 |
29 Abr 2024 | 21,0902 | 0,43 | 2,10% | 20,80 | 21,0902 | 20,80 | 16 |
26 Abr 2024 | 20,6561 | 0,68 | 3,39% | 20,04 | 20,6561 | 20,04 | 8 |
25 Abr 2024 | 19,9784 | -0,29 | -1,45% | 19,60 | 19,9784 | 19,60 | 3 |
24 Abr 2024 | 20,2716 | -0,17 | -0,81% | 20,2716 | 20,2716 | 20,2716 | 51 |
23 Abr 2024 | 20,4378 | 0,44 | 2,19% | 19,89 | 20,4378 | 19,89 | 195 |
22 Abr 2024 | 20,00 | 0,01 | 0,07% | 20,10 | 20,10 | 20,00 | 74 |
19 Abr 2024 | 19,9864 | -0,20 | -1,01% | 20,07 | 20,07 | 19,80 | 547 |
18 Abr 2024 | 20,191 | -0,37 | -1,81% | 20,50 | 20,50 | 20,191 | 164 |
17 Abr 2024 | 20,5633 | 0,03 | 0,12% | 20,62 | 20,62 | 20,5633 | 136 |
16 Abr 2024 | 20,5381 | -0,32 | -1,54% | 20,78 | 20,78 | 20,5381 | 113 |
15 Abr 2024 | 20,8597 | -0,70 | -3,25% | 21,60 | 21,60 | 20,8597 | 60 |
12 Abr 2024 | 21,5606 | -0,79 | -3,53% | 22,11 | 22,11 | 21,5606 | 32 |
11 Abr 2024 | 22,3498 | -0,10 | -0,42% | 22,50 | 22,50 | 22,3498 | 61 |
10 Abr 2024 | 22,4448 | -0,75 | -3,21% | 22,48 | 22,48 | 22,311 | 286 |
09 Abr 2024 | 23,1901 | 0,58 | 2,54% | 23,00 | 23,1901 | 22,83 | 2.630 |
08 Abr 2024 | 22,6149 | 0,14 | 0,62% | 22,74 | 22,74 | 22,6149 | 22 |
05 Abr 2024 | 22,4755 | -0,19 | -0,85% | 22,43 | 22,565 | 22,43 | 289 |
04 Abr 2024 | 22,6686 | -0,12 | -0,52% | 23,04 | 23,145 | 22,6686 | 2.166 |
03 Abr 2024 | 22,7877 | 0,20 | 0,90% | 22,60 | 22,7877 | 22,60 | 92 |
02 Abr 2024 | 22,5854 | -0,81 | -3,47% | 22,67 | 22,67 | 22,5854 | 12 |