Cotações Históricas CXKC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 1.382,91 | 3,39 | 0,25% | 1.382,91 | 1.382,91 | 1.382,91 | 0 |
08 Mai 2024 | 1.379,52 | -11,86 | -0,85% | 1.379,52 | 1.379,52 | 1.379,52 | 0 |
07 Mai 2024 | 1.391,38 | 23,87 | 1,75% | 1.391,38 | 1.391,38 | 1.391,38 | 0 |
06 Mai 2024 | 1.367,51 | 9,53 | 0,70% | 1.367,51 | 1.367,51 | 1.367,51 | 0 |
03 Mai 2024 | 1.357,98 | 8,52 | 0,63% | 1.357,98 | 1.357,98 | 1.357,98 | 0 |
02 Mai 2024 | 1.349,46 | -7,72 | -0,57% | 1.349,46 | 1.349,46 | 1.349,46 | 0 |
30 Abr 2024 | 1.357,18 | 2,86 | 0,21% | 1.357,18 | 1.357,18 | 1.357,18 | 0 |
29 Abr 2024 | 1.354,32 | 3,59 | 0,27% | 1.354,32 | 1.354,32 | 1.354,32 | 0 |
26 Abr 2024 | 1.350,73 | -30,78 | -2,23% | 1.350,73 | 1.350,73 | 1.350,73 | 0 |
25 Abr 2024 | 1.381,51 | -17,60 | -1,26% | 1.381,51 | 1.381,51 | 1.381,51 | 0 |
24 Abr 2024 | 1.399,11 | -2,05 | -0,15% | 1.399,11 | 1.399,11 | 1.399,11 | 0 |
23 Abr 2024 | 1.401,16 | -2,13 | -0,15% | 1.401,16 | 1.401,16 | 1.401,16 | 0 |
22 Abr 2024 | 1.403,29 | 10,52 | 0,76% | 1.403,29 | 1.403,29 | 1.403,29 | 0 |
19 Abr 2024 | 1.392,77 | -9,83 | -0,70% | 1.392,77 | 1.392,77 | 1.392,77 | 0 |
18 Abr 2024 | 1.402,60 | 0,38 | 0,03% | 1.402,60 | 1.402,60 | 1.402,60 | 0 |
17 Abr 2024 | 1.402,22 | 7,13 | 0,51% | 1.402,22 | 1.402,22 | 1.402,22 | 0 |
16 Abr 2024 | 1.395,09 | -22,84 | -1,61% | 1.395,09 | 1.395,09 | 1.395,09 | 0 |
15 Abr 2024 | 1.417,93 | 2,10 | 0,15% | 1.417,93 | 1.417,93 | 1.417,93 | 0 |
12 Abr 2024 | 1.415,83 | -9,96 | -0,70% | 1.415,83 | 1.415,83 | 1.415,83 | 0 |
11 Abr 2024 | 1.425,79 | -38,77 | -2,65% | 1.425,79 | 1.425,79 | 1.425,79 | 0 |
10 Abr 2024 | 1.464,56 | 5,47 | 0,37% | 1.464,56 | 1.464,56 | 1.464,56 | 0 |
09 Abr 2024 | 1.459,09 | -8,89 | -0,61% | 1.459,09 | 1.459,09 | 1.459,09 | 0 |
08 Abr 2024 | 1.467,98 | 4,91 | 0,34% | 1.467,98 | 1.467,98 | 1.467,98 | 0 |
05 Abr 2024 | 1.463,07 | -24,02 | -1,62% | 1.463,07 | 1.463,07 | 1.463,07 | 0 |
04 Abr 2024 | 1.487,09 | 6,28 | 0,42% | 1.487,09 | 1.487,09 | 1.487,09 | 0 |
03 Abr 2024 | 1.480,81 | 23,69 | 1,63% | 1.480,81 | 1.480,81 | 1.480,81 | 0 |
02 Abr 2024 | 1.457,12 | 12,67 | 0,88% | 1.457,12 | 1.457,12 | 1.457,12 | 0 |
28 Mar 2024 | 1.444,45 | -3,39 | -0,23% | 1.444,45 | 1.444,45 | 1.444,45 | 0 |
27 Mar 2024 | 1.447,84 | 12,65 | 0,88% | 1.447,84 | 1.447,84 | 1.447,84 | 0 |
26 Mar 2024 | 1.435,19 | -10,16 | -0,70% | 1.435,19 | 1.435,19 | 1.435,19 | 0 |
25 Mar 2024 | 1.445,35 | 7,09 | 0,49% | 1.445,35 | 1.445,35 | 1.445,35 | 0 |
22 Mar 2024 | 1.438,26 | 5,39 | 0,38% | 1.438,26 | 1.438,26 | 1.438,26 | 0 |
21 Mar 2024 | 1.432,87 | 16,34 | 1,15% | 1.432,87 | 1.432,87 | 1.432,87 | 0 |
20 Mar 2024 | 1.416,53 | 27,57 | 1,98% | 1.416,53 | 1.416,53 | 1.416,53 | 0 |
19 Mar 2024 | 1.388,96 | 28,54 | 2,10% | 1.388,96 | 1.388,96 | 1.388,96 | 0 |
18 Mar 2024 | 1.360,42 | -1,33 | -0,10% | 1.360,42 | 1.360,42 | 1.360,42 | 0 |
15 Mar 2024 | 1.361,75 | 8,40 | 0,62% | 1.361,75 | 1.361,75 | 1.361,75 | 0 |
14 Mar 2024 | 1.353,35 | -15,15 | -1,11% | 1.353,35 | 1.353,35 | 1.353,35 | 0 |
13 Mar 2024 | 1.368,50 | -1,74 | -0,13% | 1.368,50 | 1.368,50 | 1.368,50 | 0 |
12 Mar 2024 | 1.370,24 | 16,37 | 1,21% | 1.370,24 | 1.370,24 | 1.370,24 | 0 |
11 Mar 2024 | 1.353,87 | -0,46 | -0,03% | 1.353,87 | 1.353,87 | 1.353,87 | 0 |
08 Mar 2024 | 1.354,33 | 3,94 | 0,29% | 1.354,33 | 1.354,33 | 1.354,33 | 0 |
07 Mar 2024 | 1.350,39 | 15,89 | 1,19% | 1.350,39 | 1.350,39 | 1.350,39 | 0 |
06 Mar 2024 | 1.334,50 | 33,99 | 2,61% | 1.334,50 | 1.334,50 | 1.334,50 | 0 |
05 Mar 2024 | 1.300,51 | 0,97 | 0,07% | 1.300,51 | 1.300,51 | 1.300,51 | 0 |
04 Mar 2024 | 1.299,54 | -19,91 | -1,51% | 1.299,54 | 1.299,54 | 1.299,54 | 0 |
01 Mar 2024 | 1.319,45 | 22,15 | 1,71% | 1.319,45 | 1.319,45 | 1.319,45 | 0 |
29 Fev 2024 | 1.297,30 | 3,53 | 0,27% | 1.297,30 | 1.297,30 | 1.297,30 | 0 |
28 Fev 2024 | 1.293,77 | -14,10 | -1,08% | 1.293,77 | 1.293,77 | 1.293,77 | 0 |
27 Fev 2024 | 1.307,87 | 14,11 | 1,09% | 1.307,87 | 1.307,87 | 1.307,87 | 0 |
26 Fev 2024 | 1.293,76 | -3,85 | -0,30% | 1.293,76 | 1.293,76 | 1.293,76 | 0 |
23 Fev 2024 | 1.297,61 | -3,78 | -0,29% | 1.297,61 | 1.297,61 | 1.297,61 | 0 |
22 Fev 2024 | 1.301,39 | 14,33 | 1,11% | 1.301,39 | 1.301,39 | 1.301,39 | 0 |
21 Fev 2024 | 1.287,06 | 2,06 | 0,16% | 1.287,06 | 1.287,06 | 1.287,06 | 0 |
20 Fev 2024 | 1.285,00 | 4,71 | 0,37% | 1.285,00 | 1.285,00 | 1.285,00 | 0 |
19 Fev 2024 | 1.280,29 | -16,30 | -1,26% | 1.280,29 | 1.280,29 | 1.280,29 | 0 |
16 Fev 2024 | 1.296,59 | 7,37 | 0,57% | 1.296,59 | 1.296,59 | 1.296,59 | 0 |
15 Fev 2024 | 1.289,22 | 11,47 | 0,90% | 1.289,22 | 1.289,22 | 1.289,22 | 0 |
14 Fev 2024 | 1.277,75 | 9,29 | 0,73% | 1.277,75 | 1.277,75 | 1.277,75 | 0 |
13 Fev 2024 | 1.268,46 | 2,07 | 0,16% | 1.268,46 | 1.268,46 | 1.268,46 | 0 |
12 Fev 2024 | 1.266,39 | 20,49 | 1,64% | 1.266,39 | 1.266,39 | 1.266,39 | 0 |