Cotações Históricas CXPA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.098,80 | -2,03 | -0,10% | 2.110,34 | 2.110,34 | 2.092,44 | 0 |
09 Mai 2024 | 2.100,83 | 15,35 | 0,74% | 2.086,04 | 2.108,37 | 2.086,04 | 0 |
08 Mai 2024 | 2.085,48 | -38,73 | -1,82% | 2.120,64 | 2.120,64 | 2.072,78 | 0 |
07 Mai 2024 | 2.124,21 | 24,42 | 1,16% | 2.110,01 | 2.126,30 | 2.102,00 | 0 |
06 Mai 2024 | 2.099,79 | 21,71 | 1,04% | 2.093,72 | 2.115,19 | 2.085,00 | 0 |
03 Mai 2024 | 2.078,08 | 15,86 | 0,77% | 2.077,41 | 2.101,37 | 2.065,94 | 0 |
02 Mai 2024 | 2.062,22 | -4,93 | -0,24% | 2.058,91 | 2.082,26 | 2.056,03 | 0 |
30 Abr 2024 | 2.067,15 | -94,35 | -4,37% | 2.158,57 | 2.158,57 | 2.061,51 | 0 |
29 Abr 2024 | 2.161,50 | 6,61 | 0,31% | 2.172,08 | 2.173,45 | 2.157,94 | 0 |
26 Abr 2024 | 2.154,89 | 26,61 | 1,25% | 2.138,12 | 2.165,39 | 2.134,39 | 0 |
25 Abr 2024 | 2.128,28 | -27,47 | -1,27% | 2.156,93 | 2.159,45 | 2.109,95 | 0 |
24 Abr 2024 | 2.155,75 | -2,96 | -0,14% | 2.164,42 | 2.166,08 | 2.149,96 | 0 |
23 Abr 2024 | 2.158,71 | 4,97 | 0,23% | 2.165,53 | 2.165,53 | 2.137,98 | 0 |
22 Abr 2024 | 2.153,74 | 0,97 | 0,05% | 2.158,15 | 2.171,08 | 2.136,63 | 0 |
19 Abr 2024 | 2.152,77 | -18,32 | -0,84% | 2.161,73 | 2.161,73 | 2.132,80 | 0 |
18 Abr 2024 | 2.171,09 | 15,95 | 0,74% | 2.163,84 | 2.178,16 | 2.157,54 | 0 |
17 Abr 2024 | 2.155,14 | -10,58 | -0,49% | 2.170,51 | 2.172,96 | 2.150,59 | 0 |
16 Abr 2024 | 2.165,72 | -50,21 | -2,27% | 2.211,72 | 2.211,72 | 2.153,59 | 0 |
15 Abr 2024 | 2.215,93 | 8,92 | 0,40% | 2.216,93 | 2.247,56 | 2.213,74 | 0 |
12 Abr 2024 | 2.207,01 | -20,37 | -0,91% | 2.242,16 | 2.247,93 | 2.194,13 | 0 |
11 Abr 2024 | 2.227,38 | -5,04 | -0,23% | 2.237,56 | 2.240,77 | 2.211,05 | 0 |
10 Abr 2024 | 2.232,42 | -13,74 | -0,61% | 2.262,83 | 2.276,47 | 2.225,05 | 0 |
09 Abr 2024 | 2.246,16 | -12,96 | -0,57% | 2.250,12 | 2.261,05 | 2.240,87 | 0 |
08 Abr 2024 | 2.259,12 | 37,06 | 1,67% | 2.235,24 | 2.272,04 | 2.234,37 | 0 |
05 Abr 2024 | 2.222,06 | -29,86 | -1,33% | 2.249,28 | 2.249,28 | 2.209,66 | 0 |
04 Abr 2024 | 2.251,92 | 43,88 | 1,99% | 2.207,84 | 2.258,28 | 2.207,84 | 0 |
03 Abr 2024 | 2.208,04 | 42,64 | 1,97% | 2.169,94 | 2.210,07 | 2.166,62 | 0 |
02 Abr 2024 | 2.165,40 | -6,97 | -0,32% | 2.173,04 | 2.183,37 | 2.162,19 | 0 |
28 Mar 2024 | 2.172,37 | 7,74 | 0,36% | 2.169,67 | 2.179,35 | 2.168,20 | 0 |
27 Mar 2024 | 2.164,63 | 2,70 | 0,12% | 2.156,64 | 2.171,12 | 2.143,64 | 0 |
26 Mar 2024 | 2.161,93 | 6,93 | 0,32% | 2.161,17 | 2.168,64 | 2.147,59 | 0 |
25 Mar 2024 | 2.155,00 | 15,40 | 0,72% | 2.143,05 | 2.155,06 | 2.141,67 | 0 |
22 Mar 2024 | 2.139,60 | -0,18 | -0,01% | 2.134,90 | 2.142,33 | 2.123,20 | 0 |
21 Mar 2024 | 2.139,78 | -15,62 | -0,72% | 2.164,72 | 2.169,51 | 2.135,11 | 0 |
20 Mar 2024 | 2.155,40 | -9,22 | -0,43% | 2.161,95 | 2.161,95 | 2.146,49 | 0 |
19 Mar 2024 | 2.164,62 | 26,99 | 1,26% | 2.142,31 | 2.167,21 | 2.138,40 | 0 |
18 Mar 2024 | 2.137,63 | 18,22 | 0,86% | 2.126,49 | 2.149,26 | 2.121,62 | 0 |
15 Mar 2024 | 2.119,41 | 13,92 | 0,66% | 2.115,66 | 2.143,20 | 2.109,48 | 0 |
14 Mar 2024 | 2.105,49 | -18,05 | -0,85% | 2.127,65 | 2.145,61 | 2.102,83 | 0 |
13 Mar 2024 | 2.123,54 | -47,26 | -2,18% | 2.162,82 | 2.168,84 | 2.123,54 | 0 |
12 Mar 2024 | 2.170,80 | 55,59 | 2,63% | 2.112,31 | 2.175,43 | 2.106,65 | 0 |
11 Mar 2024 | 2.115,21 | -8,47 | -0,40% | 2.120,08 | 2.121,71 | 2.107,40 | 0 |
08 Mar 2024 | 2.123,68 | -2,09 | -0,10% | 2.125,80 | 2.137,36 | 2.112,47 | 0 |
07 Mar 2024 | 2.125,77 | -12,91 | -0,60% | 2.118,53 | 2.131,01 | 2.105,91 | 0 |
06 Mar 2024 | 2.138,68 | -27,05 | -1,25% | 2.165,00 | 2.166,96 | 2.137,02 | 0 |
05 Mar 2024 | 2.165,73 | -11,33 | -0,52% | 2.166,08 | 2.168,89 | 2.138,98 | 0 |
04 Mar 2024 | 2.177,06 | -3,05 | -0,14% | 2.174,25 | 2.185,17 | 2.171,49 | 0 |
01 Mar 2024 | 2.180,11 | -13,02 | -0,59% | 2.208,03 | 2.229,26 | 2.158,26 | 0 |
29 Fev 2024 | 2.193,13 | 1,38 | 0,06% | 2.198,45 | 2.207,59 | 2.189,24 | 0 |
28 Fev 2024 | 2.191,75 | 29,19 | 1,35% | 2.169,02 | 2.191,84 | 2.164,57 | 0 |
27 Fev 2024 | 2.162,56 | 21,10 | 0,99% | 2.140,40 | 2.170,51 | 2.137,95 | 0 |
26 Fev 2024 | 2.141,46 | -6,43 | -0,30% | 2.149,16 | 2.151,91 | 2.124,93 | 0 |
23 Fev 2024 | 2.147,89 | 22,29 | 1,05% | 2.134,51 | 2.156,40 | 2.133,97 | 0 |
22 Fev 2024 | 2.125,60 | 50,53 | 2,44% | 2.083,19 | 2.148,79 | 2.082,69 | 0 |
21 Fev 2024 | 2.075,07 | 38,25 | 1,88% | 2.040,75 | 2.083,65 | 2.040,75 | 0 |
20 Fev 2024 | 2.036,82 | -24,13 | -1,17% | 2.056,34 | 2.059,89 | 2.028,29 | 0 |
19 Fev 2024 | 2.060,95 | -9,37 | -0,45% | 2.068,66 | 2.072,41 | 2.055,01 | 0 |
16 Fev 2024 | 2.070,32 | 18,77 | 0,91% | 2.064,44 | 2.084,70 | 2.064,44 | 0 |
15 Fev 2024 | 2.051,55 | 27,61 | 1,36% | 2.038,72 | 2.059,96 | 2.038,72 | 0 |
14 Fev 2024 | 2.023,94 | -2,84 | -0,14% | 2.021,25 | 2.032,87 | 2.012,47 | 0 |
13 Fev 2024 | 2.026,78 | -12,48 | -0,61% | 2.040,77 | 2.057,22 | 2.020,13 | 0 |
12 Fev 2024 | 2.039,26 | 16,13 | 0,80% | 2.028,97 | 2.049,47 | 2.027,07 | 0 |