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 CECD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 2,866 | 0,00 | 0,07% | 2,842 | 2,942 | 2,842 | 7.786 |
| 04 Jul 2024 | 2,864 | -0,12 | -3,89% | 2,902 | 2,902 | 2,813 | 2.536 |
| 03 Jul 2024 | 2,98 | 0,00 | -0,13% | 2,942 | 3,007 | 2,942 | 4.707 |
| 02 Jul 2024 | 2,984 | 0,00 | 0,00% | 2,948 | 2,9993 | 2,936 | 12.026 |
| 01 Jul 2024 | 2,984 | 0,01 | 0,47% | 3,04 | 3,04 | 2,984 | 12.912 |
| 28 Jun 2024 | 2,97 | -0,12 | -3,88% | 3,068 | 3,068 | 2,966 | 16.175 |
| 27 Jun 2024 | 3,09 | 0,00 | 0,06% | 3,112 | 3,153 | 3,07 | 22.512 |
| 26 Jun 2024 | 3,088 | 0,00 | -0,13% | 3,094 | 3,125 | 3,06 | 6.599 |
| 25 Jun 2024 | 3,092 | -0,11 | -3,38% | 3,164 | 3,237 | 3,084 | 16.997 |
| 24 Jun 2024 | 3,20 | 0,04 | 1,14% | 3,158 | 3,218 | 3,126 | 10.381 |
| 21 Jun 2024 | 3,164 | -0,06 | -1,92% | 3,234 | 3,234 | 3,135 | 16.208 |
| 20 Jun 2024 | 3,226 | 0,13 | 4,06% | 3,128 | 3,245 | 3,106 | 14.292 |
| 19 Jun 2024 | 3,10 | -0,22 | -6,68% | 3,316 | 3,316 | 3,10 | 18.783 |
| 18 Jun 2024 | 3,322 | 0,09 | 2,85% | 3,264 | 3,338 | 3,26 | 16.108 |
| 17 Jun 2024 | 3,23 | 0,06 | 1,89% | 3,18 | 3,244 | 3,166 | 12.206 |
| 14 Jun 2024 | 3,17 | -0,14 | -4,11% | 3,304 | 3,304 | 3,132 | 24.445 |
| 13 Jun 2024 | 3,306 | -0,07 | -1,96% | 3,344 | 3,344 | 3,262 | 19.071 |
| 12 Jun 2024 | 3,372 | 0,06 | 1,69% | 3,362 | 3,387 | 3,332 | 23.255 |
| 11 Jun 2024 | 3,316 | 0,15 | 4,61% | 3,228 | 3,344 | 3,228 | 30.246 |
| 10 Jun 2024 | 3,17 | -0,02 | -0,69% | 3,164 | 3,174 | 3,092 | 32.651 |
| 07 Jun 2024 | 3,192 | -0,03 | -1,05% | 3,222 | 3,248 | 3,168 | 13.093 |
| 06 Jun 2024 | 3,226 | 0,01 | 0,19% | 3,282 | 3,302 | 3,222 | 7.616 |
| 05 Jun 2024 | 3,22 | -0,03 | -0,86% | 3,243 | 3,252 | 3,204 | 16.052 |
| 04 Jun 2024 | 3,248 | 0,01 | 0,43% | 3,268 | 3,268 | 3,18 | 9.770 |
| 03 Jun 2024 | 3,234 | 0,13 | 4,12% | 3,118 | 3,234 | 3,118 | 13.397 |
| 31 Mai 2024 | 3,106 | 0,04 | 1,44% | 3,05 | 3,116 | 3,02 | 45.829 |
| 30 Mai 2024 | 3,062 | 0,02 | 0,79% | 3,042 | 3,08 | 3,028 | 18.490 |
| 29 Mai 2024 | 3,038 | -0,11 | -3,56% | 3,122 | 3,122 | 3,014 | 26.548 |
| 28 Mai 2024 | 3,15 | 0,06 | 1,81% | 3,114 | 3,196 | 3,104 | 30.018 |
| 27 Mai 2024 | 3,094 | 0,14 | 4,81% | 3,01 | 3,094 | 3,01 | 24.563 |
| 24 Mai 2024 | 2,952 | -0,05 | -1,67% | 2,974 | 3,01 | 2,948 | 17.510 |
| 23 Mai 2024 | 3,002 | 0,01 | 0,20% | 3,02 | 3,028 | 2,958 | 8.915 |
| 22 Mai 2024 | 2,996 | 0,01 | 0,27% | 2,966 | 3,04 | 2,908 | 37.242 |
| 21 Mai 2024 | 2,988 | -0,02 | -0,60% | 3,00 | 3,024 | 2,92 | 36.600 |
| 20 Mai 2024 | 3,006 | 0,14 | 5,03% | 2,91 | 3,079 | 2,886 | 31.097 |
| 17 Mai 2024 | 2,862 | 0,17 | 6,16% | 2,79 | 2,892 | 2,588 | 75.487 |
| 16 Mai 2024 | 2,696 | 0,07 | 2,59% | 2,768 | 2,848 | 2,586 | 29.377 |
| 15 Mai 2024 | 2,628 | 0,16 | 6,48% | 2,43 | 2,63 | 2,428 | 30.993 |
| 14 Mai 2024 | 2,468 | 0,10 | 4,22% | 2,356 | 2,524 | 2,356 | 33.478 |
| 13 Mai 2024 | 2,368 | 0,14 | 6,19% | 2,316 | 2,438 | 2,248 | 128.615 |
| 10 Mai 2024 | 2,23 | 0,10 | 4,89% | 2,172 | 2,248 | 2,168 | 19.030 |
| 09 Mai 2024 | 2,126 | -0,01 | -0,51% | 2,118 | 2,13 | 2,086 | 14.705 |
| 08 Mai 2024 | 2,137 | 0,01 | 0,42% | 2,14 | 2,172 | 2,136 | 6.985 |
| 07 Mai 2024 | 2,128 | -0,02 | -0,84% | 2,172 | 2,176 | 2,128 | 5.407 |
| 06 Mai 2024 | 2,146 | -0,03 | -1,47% | 2,16 | 2,17 | 2,143 | 19.863 |
| 03 Mai 2024 | 2,178 | 0,03 | 1,30% | 2,17 | 2,188 | 2,154 | 14.599 |
| 02 Mai 2024 | 2,15 | -0,01 | -0,56% | 2,144 | 2,158 | 2,118 | 10.153 |
| 01 Mai 2024 | 2,162 | 0,00 | 0,00% | 2,162 | 2,162 | 2,162 | 0,00 |
| 30 Abr 2024 | 2,162 | -0,04 | -1,82% | 2,19 | 2,19 | 2,162 | 19.886 |
| 29 Abr 2024 | 2,202 | 0,04 | 2,04% | 2,172 | 2,202 | 2,159 | 1.998 |
| 26 Abr 2024 | 2,158 | 0,06 | 2,96% | 2,13 | 2,176 | 2,13 | 6.552 |
| 25 Abr 2024 | 2,096 | -0,03 | -1,50% | 2,092 | 2,188 | 2,092 | 9.653 |
| 24 Abr 2024 | 2,128 | -0,05 | -2,21% | 2,166 | 2,186 | 2,124 | 5.987 |
| 23 Abr 2024 | 2,176 | 0,05 | 2,54% | 2,154 | 2,192 | 2,146 | 9.151 |
| 22 Abr 2024 | 2,122 | 0,03 | 1,43% | 2,118 | 2,142 | 2,104 | 4.823 |
| 19 Abr 2024 | 2,092 | -0,14 | -6,36% | 2,202 | 2,202 | 2,092 | 9.410 |
| 18 Abr 2024 | 2,234 | 0,04 | 1,92% | 2,204 | 2,262 | 2,204 | 6.514 |
| 17 Abr 2024 | 2,192 | 0,05 | 2,33% | 2,248 | 2,256 | 2,178 | 9.020 |
| 16 Abr 2024 | 2,142 | 0,01 | 0,56% | 2,082 | 2,156 | 2,082 | 4.827 |
| 15 Abr 2024 | 2,13 | 0,01 | 0,38% | 2,114 | 2,156 | 2,114 | 13.471 |
| 12 Abr 2024 | 2,122 | -0,06 | -2,66% | 2,188 | 2,21 | 2,106 | 14.804 |
| 11 Abr 2024 | 2,18 | 0,10 | 4,71% | 2,062 | 2,204 | 2,056 | 30.143 |
| 10 Abr 2024 | 2,082 | 0,09 | 4,57% | 2,04 | 2,164 | 2,04 | 14.349 |
| 09 Abr 2024 | 1,991 | 0,05 | 2,79% | 1,924 | 1,994 | 1,924 | 2.769 |
| 08 Abr 2024 | 1,937 | 0,05 | 2,49% | 1,896 | 1,96 | 1,896 | 13.657 |
