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 CABKE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Jul 2024 | 5,424 | 0,06 | 1,16% | 5,356 | 5,444 | 5,314 | 1.246.934 |
| 29 Jul 2024 | 5,362 | -0,05 | -1,00% | 5,432 | 5,464 | 5,336 | 1.061.990 |
| 26 Jul 2024 | 5,416 | -0,03 | -0,59% | 5,466 | 5,478 | 5,386 | 1.014.584 |
| 25 Jul 2024 | 5,448 | -0,09 | -1,55% | 5,497 | 5,508 | 5,378 | 1.414.033 |
| 24 Jul 2024 | 5,534 | -0,02 | -0,43% | 5,586 | 5,601 | 5,502 | 1.111.175 |
| 23 Jul 2024 | 5,558 | 0,05 | 0,83% | 5,52 | 5,578 | 5,50 | 934.163 |
| 22 Jul 2024 | 5,512 | 0,06 | 1,10% | 5,468 | 5,544 | 5,468 | 1.219.078 |
| 19 Jul 2024 | 5,452 | 0,02 | 0,41% | 5,414 | 5,452 | 5,406 | 1.054.572 |
| 18 Jul 2024 | 5,43 | 0,08 | 1,42% | 5,376 | 5,462 | 5,376 | 1.654.992 |
| 17 Jul 2024 | 5,354 | 0,06 | 1,10% | 5,29 | 5,376 | 5,258 | 1.404.768 |
| 16 Jul 2024 | 5,296 | 0,06 | 1,18% | 5,206 | 5,296 | 5,186 | 1.577.219 |
| 15 Jul 2024 | 5,234 | 0,01 | 0,23% | 5,202 | 5,268 | 5,16 | 1.474.964 |
| 12 Jul 2024 | 5,222 | 0,05 | 0,89% | 5,194 | 5,228 | 5,185 | 1.483.526 |
| 11 Jul 2024 | 5,176 | -0,02 | -0,38% | 5,20 | 5,21 | 5,07 | 3.965.087 |
| 10 Jul 2024 | 5,196 | 0,10 | 2,04% | 5,102 | 5,196 | 5,064 | 1.802.367 |
| 09 Jul 2024 | 5,092 | -0,01 | -0,27% | 5,094 | 5,112 | 5,036 | 658.002 |
| 08 Jul 2024 | 5,106 | 0,03 | 0,63% | 5,038 | 5,168 | 5,038 | 1.069.139 |
| 05 Jul 2024 | 5,074 | -0,06 | -1,17% | 5,108 | 5,132 | 5,018 | 723.313 |
| 04 Jul 2024 | 5,134 | 0,13 | 2,56% | 5,034 | 5,134 | 5,02 | 1.498.414 |
| 03 Jul 2024 | 5,006 | 0,02 | 0,32% | 4,992 | 5,06 | 4,991 | 1.273.841 |
| 02 Jul 2024 | 4,99 | -0,06 | -1,27% | 5,008 | 5,036 | 4,958 | 893.398 |
| 01 Jul 2024 | 5,054 | 0,11 | 2,25% | 5,084 | 5,114 | 4,993 | 539.940 |
| 28 Jun 2024 | 4,943 | -0,01 | -0,22% | 4,982 | 4,994 | 4,926 | 981.215 |
| 27 Jun 2024 | 4,954 | 0,00 | 0,08% | 4,959 | 4,969 | 4,923 | 566.197 |
| 26 Jun 2024 | 4,95 | -0,06 | -1,20% | 5,018 | 5,026 | 4,927 | 561.214 |
| 25 Jun 2024 | 5,01 | 0,00 | 0,04% | 5,046 | 5,066 | 4,942 | 948.838 |
| 24 Jun 2024 | 5,008 | 0,07 | 1,36% | 4,98 | 5,016 | 4,936 | 1.112.253 |
| 21 Jun 2024 | 4,941 | -0,16 | -3,12% | 5,08 | 5,086 | 4,896 | 1.281.434 |
| 20 Jun 2024 | 5,10 | 0,05 | 0,95% | 5,046 | 5,10 | 5,02 | 1.110.726 |
| 19 Jun 2024 | 5,052 | 0,05 | 1,00% | 5,002 | 5,07 | 4,976 | 1.407.166 |
| 18 Jun 2024 | 5,002 | 0,14 | 2,92% | 4,926 | 5,002 | 4,919 | 977.638 |
| 17 Jun 2024 | 4,86 | -0,02 | -0,31% | 4,913 | 4,94 | 4,839 | 727.136 |
| 14 Jun 2024 | 4,875 | -0,11 | -2,11% | 4,979 | 4,982 | 4,782 | 2.383.884 |
| 13 Jun 2024 | 4,98 | -0,12 | -2,28% | 5,076 | 5,098 | 4,957 | 1.825.229 |
| 12 Jun 2024 | 5,096 | -0,01 | -0,16% | 5,158 | 5,168 | 5,052 | 1.706.117 |
| 11 Jun 2024 | 5,104 | -0,17 | -3,15% | 5,264 | 5,272 | 5,046 | 1.805.586 |
| 10 Jun 2024 | 5,27 | 0,01 | 0,19% | 5,212 | 5,27 | 5,19 | 1.605.144 |
| 07 Jun 2024 | 5,26 | 0,05 | 0,96% | 5,21 | 5,272 | 5,144 | 1.328.424 |
| 06 Jun 2024 | 5,21 | 0,19 | 3,87% | 5,044 | 5,215 | 5,004 | 2.856.074 |
| 05 Jun 2024 | 5,016 | -0,01 | -0,24% | 5,05 | 5,072 | 4,973 | 1.452.446 |
| 04 Jun 2024 | 5,028 | -0,27 | -5,02% | 5,282 | 5,29 | 5,006 | 2.525.710 |
| 03 Jun 2024 | 5,294 | 0,02 | 0,46% | 5,278 | 5,322 | 5,27 | 2.085.423 |
| 31 Mai 2024 | 5,27 | 0,02 | 0,30% | 5,25 | 5,287 | 5,24 | 2.656.008 |
| 30 Mai 2024 | 5,254 | 0,12 | 2,30% | 5,13 | 5,258 | 5,13 | 1.515.267 |
| 29 Mai 2024 | 5,136 | -0,05 | -0,89% | 5,17 | 5,212 | 5,108 | 1.414.758 |
| 28 Mai 2024 | 5,182 | 0,07 | 1,41% | 5,112 | 5,182 | 5,112 | 1.309.633 |
| 27 Mai 2024 | 5,11 | 0,00 | -0,04% | 5,134 | 5,15 | 5,102 | 565.578 |
| 24 Mai 2024 | 5,112 | 0,02 | 0,35% | 5,046 | 5,126 | 5,022 | 1.638.330 |
| 23 Mai 2024 | 5,094 | 0,04 | 0,79% | 5,07 | 5,104 | 5,052 | 1.732.158 |
| 22 Mai 2024 | 5,054 | 0,00 | 0,04% | 5,086 | 5,088 | 5,029 | 1.822.060 |
| 21 Mai 2024 | 5,052 | 0,07 | 1,34% | 4,968 | 5,052 | 4,966 | 1.762.968 |
| 20 Mai 2024 | 4,985 | 0,10 | 2,01% | 4,905 | 4,985 | 4,892 | 472.570 |
| 17 Mai 2024 | 4,887 | 0,07 | 1,37% | 4,822 | 4,896 | 4,822 | 622.162 |
| 16 Mai 2024 | 4,821 | -0,06 | -1,13% | 4,90 | 4,92 | 4,821 | 919.250 |
| 15 Mai 2024 | 4,876 | -0,08 | -1,61% | 4,978 | 4,985 | 4,836 | 1.510.561 |
| 14 Mai 2024 | 4,956 | 0,04 | 0,81% | 4,925 | 4,967 | 4,891 | 447.594 |
| 13 Mai 2024 | 4,916 | -0,01 | -0,24% | 4,924 | 4,932 | 4,885 | 606.647 |
| 10 Mai 2024 | 4,928 | 0,05 | 1,03% | 4,901 | 4,946 | 4,874 | 677.405 |
| 09 Mai 2024 | 4,878 | -0,04 | -0,89% | 4,927 | 4,94 | 4,854 | 1.191.661 |
| 08 Mai 2024 | 4,922 | -0,02 | -0,30% | 4,949 | 4,958 | 4,883 | 1.530.300 |
| 07 Mai 2024 | 4,937 | 0,07 | 1,44% | 4,885 | 4,938 | 4,866 | 1.444.477 |
| 06 Mai 2024 | 4,867 | 0,11 | 2,36% | 4,795 | 4,888 | 4,785 | 835.605 |
| 03 Mai 2024 | 4,755 | -0,18 | -3,65% | 4,967 | 4,987 | 4,747 | 2.162.098 |
| 02 Mai 2024 | 4,935 | -0,02 | -0,34% | 5,004 | 5,032 | 4,923 | 2.344.537 |
