Cotações Históricas CPRM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Jul 2024 | 8,50 | -0,25 | -2,86% | 8,71 | 8,71 | 8,412 | 424.851 |
26 Jul 2024 | 8,75 | 0,13 | 1,48% | 8,584 | 8,752 | 8,584 | 255.097 |
25 Jul 2024 | 8,622 | 0,13 | 1,51% | 8,426 | 8,622 | 8,418 | 386.828 |
24 Jul 2024 | 8,494 | -0,01 | -0,09% | 8,462 | 8,522 | 8,418 | 278.632 |
23 Jul 2024 | 8,502 | -0,13 | -1,46% | 8,594 | 8,64 | 8,452 | 219.861 |
22 Jul 2024 | 8,628 | 0,09 | 1,08% | 8,578 | 8,72 | 8,574 | 146.406 |
19 Jul 2024 | 8,536 | -0,11 | -1,30% | 8,59 | 8,602 | 8,456 | 270.628 |
18 Jul 2024 | 8,648 | 0,08 | 0,98% | 8,624 | 8,712 | 8,58 | 264.088 |
17 Jul 2024 | 8,564 | 0,03 | 0,33% | 8,526 | 8,628 | 8,51 | 118.603 |
16 Jul 2024 | 8,536 | 0,01 | 0,07% | 8,482 | 8,556 | 8,434 | 163.468 |
15 Jul 2024 | 8,53 | -0,14 | -1,61% | 8,64 | 8,64 | 8,524 | 236.234 |
12 Jul 2024 | 8,67 | 0,10 | 1,17% | 8,558 | 8,736 | 8,524 | 180.321 |
11 Jul 2024 | 8,57 | 0,15 | 1,73% | 8,468 | 8,664 | 8,468 | 207.176 |
10 Jul 2024 | 8,424 | -0,06 | -0,73% | 8,504 | 8,504 | 8,384 | 305.895 |
09 Jul 2024 | 8,486 | -0,16 | -1,81% | 8,636 | 8,654 | 8,382 | 364.797 |
08 Jul 2024 | 8,642 | -0,21 | -2,35% | 8,868 | 8,914 | 8,642 | 308.740 |
05 Jul 2024 | 8,85 | 0,11 | 1,28% | 8,778 | 8,868 | 8,736 | 169.762 |
04 Jul 2024 | 8,738 | 0,09 | 1,02% | 8,69 | 8,852 | 8,69 | 169.590 |
03 Jul 2024 | 8,65 | 0,10 | 1,22% | 8,622 | 8,728 | 8,603 | 288.023 |
02 Jul 2024 | 8,546 | -0,14 | -1,59% | 8,644 | 8,658 | 8,528 | 480.733 |
01 Jul 2024 | 8,684 | -0,14 | -1,59% | 8,904 | 8,955 | 8,684 | 474.705 |
28 Jun 2024 | 8,824 | -0,14 | -1,52% | 8,984 | 9,006 | 8,824 | 752.156 |
27 Jun 2024 | 8,96 | -0,34 | -3,66% | 9,028 | 9,282 | 8,882 | 674.371 |
26 Jun 2024 | 9,30 | -0,10 | -1,08% | 9,41 | 9,438 | 9,232 | 470.271 |
25 Jun 2024 | 9,402 | -0,16 | -1,67% | 9,516 | 9,55 | 9,40 | 97.222 |
24 Jun 2024 | 9,562 | -0,04 | -0,40% | 9,552 | 9,678 | 9,552 | 213.679 |
21 Jun 2024 | 9,60 | -0,12 | -1,23% | 9,688 | 9,70 | 9,482 | 257.921 |
20 Jun 2024 | 9,72 | 0,21 | 2,25% | 9,51 | 9,724 | 9,51 | 246.521 |
19 Jun 2024 | 9,506 | -0,12 | -1,21% | 9,58 | 9,58 | 9,49 | 314.282 |
18 Jun 2024 | 9,622 | 0,09 | 0,97% | 9,554 | 9,634 | 9,508 | 108.131 |
17 Jun 2024 | 9,53 | -0,09 | -0,94% | 9,652 | 9,676 | 9,44 | 99.154 |
14 Jun 2024 | 9,62 | -0,11 | -1,15% | 9,69 | 9,83 | 9,608 | 166.040 |
13 Jun 2024 | 9,732 | -0,12 | -1,24% | 9,80 | 9,802 | 9,676 | 666.594 |
12 Jun 2024 | 9,854 | 0,19 | 2,01% | 9,60 | 9,854 | 9,60 | 173.162 |
11 Jun 2024 | 9,66 | -0,06 | -0,64% | 9,768 | 9,796 | 9,588 | 282.339 |
10 Jun 2024 | 9,722 | -0,03 | -0,33% | 9,686 | 9,788 | 9,652 | 310.140 |
07 Jun 2024 | 9,754 | 0,06 | 0,64% | 9,712 | 9,754 | 9,646 | 192.190 |
06 Jun 2024 | 9,692 | 0,21 | 2,24% | 9,51 | 9,698 | 9,51 | 316.000 |
05 Jun 2024 | 9,48 | 0,07 | 0,72% | 9,474 | 9,512 | 9,394 | 124.967 |
04 Jun 2024 | 9,412 | 0,14 | 1,47% | 9,302 | 9,431 | 9,286 | 130.329 |
03 Jun 2024 | 9,276 | 0,10 | 1,11% | 9,24 | 9,308 | 9,154 | 196.414 |
31 Mai 2024 | 9,174 | 0,09 | 0,97% | 9,061 | 9,196 | 9,032 | 255.793 |
30 Mai 2024 | 9,086 | -0,05 | -0,53% | 9,142 | 9,154 | 9,066 | 275.020 |
29 Mai 2024 | 9,134 | -0,30 | -3,18% | 9,404 | 9,404 | 9,128 | 399.754 |
28 Mai 2024 | 9,434 | -0,11 | -1,13% | 9,572 | 9,62 | 9,43 | 264.537 |
27 Mai 2024 | 9,542 | 0,00 | -0,02% | 9,546 | 9,56 | 9,492 | 107.552 |
24 Mai 2024 | 9,544 | 0,00 | 0,04% | 9,50 | 9,544 | 9,41 | 190.569 |
23 Mai 2024 | 9,54 | 0,00 | 0,02% | 9,522 | 9,586 | 9,502 | 108.275 |
22 Mai 2024 | 9,538 | -0,09 | -0,89% | 9,60 | 9,63 | 9,504 | 214.997 |
21 Mai 2024 | 9,624 | -0,14 | -1,47% | 9,734 | 9,748 | 9,544 | 301.837 |
20 Mai 2024 | 9,768 | -0,03 | -0,29% | 9,794 | 9,812 | 9,722 | 220.196 |
17 Mai 2024 | 9,796 | -0,22 | -2,19% | 10,01 | 10,065 | 9,752 | 220.444 |
16 Mai 2024 | 10,015 | 0,06 | 0,57% | 9,982 | 10,095 | 9,924 | 685.817 |
15 Mai 2024 | 9,958 | 0,19 | 1,95% | 9,784 | 9,978 | 9,78 | 323.635 |
14 Mai 2024 | 9,768 | 0,01 | 0,08% | 9,778 | 9,812 | 9,72 | 178.724 |
13 Mai 2024 | 9,76 | -0,06 | -0,63% | 9,828 | 9,85 | 9,71 | 136.614 |
10 Mai 2024 | 9,822 | -0,09 | -0,89% | 9,946 | 9,956 | 9,822 | 168.483 |
09 Mai 2024 | 9,91 | 0,04 | 0,36% | 9,88 | 10,025 | 9,88 | 141.111 |
08 Mai 2024 | 9,874 | -0,21 | -2,04% | 10,055 | 10,06 | 9,82 | 336.355 |
07 Mai 2024 | 10,08 | 0,64 | 6,82% | 9,446 | 10,08 | 9,446 | 859.241 |
06 Mai 2024 | 9,436 | -0,01 | -0,06% | 9,502 | 9,502 | 9,394 | 213.424 |
03 Mai 2024 | 9,442 | 0,07 | 0,79% | 9,41 | 9,528 | 9,392 | 199.440 |
02 Mai 2024 | 9,368 | -0,05 | -0,55% | 9,418 | 9,478 | 9,352 | 207.592 |
01 Mai 2024 | 9,42 | 0,00 | 0,00% | 9,42 | 9,42 | 9,42 | 0,00 |