Cotações Históricas CXKP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1.956,27 | -3,40 | -0,17% | 1.956,27 | 1.956,27 | 1.956,27 | 0 |
17 Mai 2024 | 1.959,67 | -26,80 | -1,35% | 1.959,67 | 1.959,67 | 1.959,67 | 0 |
16 Mai 2024 | 1.986,47 | -8,74 | -0,44% | 1.986,47 | 1.986,47 | 1.986,47 | 0 |
15 Mai 2024 | 1.995,21 | 25,44 | 1,29% | 1.995,21 | 1.995,21 | 1.995,21 | 0 |
14 Mai 2024 | 1.969,77 | 22,74 | 1,17% | 1.969,77 | 1.969,77 | 1.969,77 | 0 |
13 Mai 2024 | 1.947,03 | 4,81 | 0,25% | 1.947,03 | 1.947,03 | 1.947,03 | 0 |
10 Mai 2024 | 1.942,22 | 14,31 | 0,74% | 1.942,22 | 1.942,22 | 1.942,22 | 0 |
09 Mai 2024 | 1.927,91 | 7,66 | 0,40% | 1.927,91 | 1.927,91 | 1.927,91 | 0 |
08 Mai 2024 | 1.920,25 | 2,66 | 0,14% | 1.920,25 | 1.920,25 | 1.920,25 | 0 |
07 Mai 2024 | 1.917,59 | 3,70 | 0,19% | 1.917,59 | 1.917,59 | 1.917,59 | 0 |
06 Mai 2024 | 1.913,89 | 2,40 | 0,13% | 1.913,89 | 1.913,89 | 1.913,89 | 0 |
03 Mai 2024 | 1.911,49 | 6,27 | 0,33% | 1.911,49 | 1.911,49 | 1.911,49 | 0 |
02 Mai 2024 | 1.905,22 | 14,18 | 0,75% | 1.905,22 | 1.905,22 | 1.905,22 | 0 |
30 Abr 2024 | 1.891,04 | -8,94 | -0,47% | 1.891,04 | 1.891,04 | 1.891,04 | 0 |
29 Abr 2024 | 1.899,98 | 8,91 | 0,47% | 1.899,98 | 1.899,98 | 1.899,98 | 0 |
26 Abr 2024 | 1.891,07 | 23,29 | 1,25% | 1.891,07 | 1.891,07 | 1.891,07 | 0 |
25 Abr 2024 | 1.867,78 | -25,05 | -1,32% | 1.867,78 | 1.867,78 | 1.867,78 | 0 |
24 Abr 2024 | 1.892,83 | -26,16 | -1,36% | 1.892,83 | 1.892,83 | 1.892,83 | 0 |
23 Abr 2024 | 1.918,99 | 36,55 | 1,94% | 1.918,99 | 1.918,99 | 1.918,99 | 0 |
22 Abr 2024 | 1.882,44 | 42,88 | 2,33% | 1.882,44 | 1.882,44 | 1.882,44 | 0 |
19 Abr 2024 | 1.839,56 | -1,90 | -0,10% | 1.839,56 | 1.839,56 | 1.839,56 | 0 |
18 Abr 2024 | 1.841,46 | -23,55 | -1,26% | 1.841,46 | 1.841,46 | 1.841,46 | 0 |
17 Abr 2024 | 1.865,01 | -14,81 | -0,79% | 1.865,01 | 1.865,01 | 1.865,01 | 0 |
16 Abr 2024 | 1.879,82 | -13,11 | -0,69% | 1.879,82 | 1.879,82 | 1.879,82 | 0 |
15 Abr 2024 | 1.892,93 | -9,77 | -0,51% | 1.892,93 | 1.892,93 | 1.892,93 | 0 |
12 Abr 2024 | 1.902,70 | -4,96 | -0,26% | 1.902,70 | 1.902,70 | 1.902,70 | 0 |
11 Abr 2024 | 1.907,66 | -14,17 | -0,74% | 1.907,66 | 1.907,66 | 1.907,66 | 0 |
10 Abr 2024 | 1.921,83 | -10,39 | -0,54% | 1.921,83 | 1.921,83 | 1.921,83 | 0 |
09 Abr 2024 | 1.932,22 | 1,86 | 0,10% | 1.932,22 | 1.932,22 | 1.932,22 | 0 |
08 Abr 2024 | 1.930,36 | 9,96 | 0,52% | 1.930,36 | 1.930,36 | 1.930,36 | 0 |
05 Abr 2024 | 1.920,40 | -36,14 | -1,85% | 1.920,40 | 1.920,40 | 1.920,40 | 0 |
04 Abr 2024 | 1.956,54 | -7,10 | -0,36% | 1.956,54 | 1.956,54 | 1.956,54 | 0 |
03 Abr 2024 | 1.963,64 | 5,22 | 0,27% | 1.963,64 | 1.963,64 | 1.963,64 | 0 |
02 Abr 2024 | 1.958,42 | -39,12 | -1,96% | 1.958,42 | 1.958,42 | 1.958,42 | 0 |
28 Mar 2024 | 1.997,54 | 10,87 | 0,55% | 1.997,54 | 1.997,54 | 1.997,54 | 0 |
27 Mar 2024 | 1.986,67 | 32,27 | 1,65% | 1.986,67 | 1.986,67 | 1.986,67 | 0 |
26 Mar 2024 | 1.954,40 | 3,15 | 0,16% | 1.954,40 | 1.954,40 | 1.954,40 | 0 |
25 Mar 2024 | 1.951,25 | -13,57 | -0,69% | 1.951,25 | 1.951,25 | 1.951,24 | 0 |
22 Mar 2024 | 1.964,82 | 7,41 | 0,38% | 1.964,82 | 1.964,82 | 1.964,82 | 0 |
21 Mar 2024 | 1.957,41 | 15,96 | 0,82% | 1.957,41 | 1.957,41 | 1.957,41 | 0 |
20 Mar 2024 | 1.941,45 | -6,38 | -0,33% | 1.941,45 | 1.941,45 | 1.941,45 | 0 |
19 Mar 2024 | 1.947,83 | 9,36 | 0,48% | 1.947,83 | 1.947,83 | 1.947,83 | 0 |
18 Mar 2024 | 1.938,47 | -1,90 | -0,10% | 1.938,47 | 1.938,47 | 1.938,47 | 0 |
15 Mar 2024 | 1.940,37 | -13,97 | -0,71% | 1.940,37 | 1.940,37 | 1.940,37 | 0 |
14 Mar 2024 | 1.954,34 | -8,21 | -0,42% | 1.954,34 | 1.954,34 | 1.954,34 | 0 |
13 Mar 2024 | 1.962,55 | -14,28 | -0,72% | 1.962,55 | 1.962,55 | 1.962,55 | 0 |
12 Mar 2024 | 1.976,83 | 8,57 | 0,44% | 1.976,83 | 1.976,83 | 1.976,83 | 0 |
11 Mar 2024 | 1.968,26 | 0,37 | 0,02% | 1.968,26 | 1.968,26 | 1.968,26 | 0 |
08 Mar 2024 | 1.967,89 | 0,56 | 0,03% | 1.967,89 | 1.967,89 | 1.967,89 | 0 |
07 Mar 2024 | 1.967,33 | 4,90 | 0,25% | 1.967,33 | 1.967,33 | 1.967,33 | 0 |
06 Mar 2024 | 1.962,43 | 6,00 | 0,31% | 1.962,43 | 1.962,43 | 1.962,43 | 0 |
05 Mar 2024 | 1.956,43 | -11,28 | -0,57% | 1.956,43 | 1.956,43 | 1.956,43 | 0 |
04 Mar 2024 | 1.967,71 | -14,38 | -0,73% | 1.967,71 | 1.967,71 | 1.967,71 | 0 |
01 Mar 2024 | 1.982,09 | 8,98 | 0,46% | 1.982,09 | 1.982,09 | 1.982,09 | 0 |
29 Fev 2024 | 1.973,11 | -6,30 | -0,32% | 1.973,11 | 1.973,11 | 1.973,11 | 0 |
28 Fev 2024 | 1.979,41 | -14,06 | -0,71% | 1.979,41 | 1.979,41 | 1.979,41 | 0 |
27 Fev 2024 | 1.993,47 | 18,11 | 0,92% | 1.993,47 | 1.993,47 | 1.993,47 | 0 |
26 Fev 2024 | 1.975,36 | -5,34 | -0,27% | 1.975,36 | 1.975,36 | 1.975,36 | 0 |
23 Fev 2024 | 1.980,70 | 4,43 | 0,22% | 1.980,70 | 1.980,70 | 1.980,70 | 0 |
22 Fev 2024 | 1.976,27 | 26,55 | 1,36% | 1.976,27 | 1.976,27 | 1.976,27 | 0 |
21 Fev 2024 | 1.949,72 | -13,40 | -0,68% | 1.949,72 | 1.949,72 | 1.949,72 | 0 |