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 CXPH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 1.879,55 | -20,64 | -1,09% | 1.906,25 | 1.907,08 | 1.875,26 | 0 |
| 26 Jun 2024 | 1.900,19 | 14,46 | 0,77% | 1.902,52 | 1.938,12 | 1.891,62 | 0 |
| 25 Jun 2024 | 1.885,73 | 2,42 | 0,13% | 1.881,86 | 1.892,03 | 1.831,19 | 0 |
| 24 Jun 2024 | 1.883,31 | 0,37 | 0,02% | 1.886,79 | 1.902,58 | 1.873,25 | 0 |
| 21 Jun 2024 | 1.882,94 | -55,61 | -2,87% | 1.936,54 | 1.936,54 | 1.868,27 | 0 |
| 20 Jun 2024 | 1.938,55 | 16,36 | 0,85% | 1.922,19 | 1.946,82 | 1.917,42 | 0 |
| 19 Jun 2024 | 1.922,19 | -69,92 | -3,51% | 1.985,63 | 1.985,63 | 1.914,14 | 0 |
| 18 Jun 2024 | 1.992,11 | -5,79 | -0,29% | 1.997,78 | 2.018,12 | 1.973,48 | 0 |
| 17 Jun 2024 | 1.997,90 | -17,16 | -0,85% | 2.015,09 | 2.051,78 | 1.994,76 | 0 |
| 14 Jun 2024 | 2.015,06 | -73,98 | -3,54% | 2.091,65 | 2.093,66 | 2.011,73 | 0 |
| 13 Jun 2024 | 2.089,04 | -37,23 | -1,75% | 2.131,64 | 2.137,87 | 2.082,11 | 0 |
| 12 Jun 2024 | 2.126,27 | 46,18 | 2,22% | 2.080,01 | 2.132,57 | 2.076,80 | 0 |
| 11 Jun 2024 | 2.080,09 | -8,35 | -0,40% | 2.084,80 | 2.093,57 | 2.066,12 | 0 |
| 10 Jun 2024 | 2.088,44 | -13,51 | -0,64% | 2.071,42 | 2.088,44 | 2.070,75 | 0 |
| 07 Jun 2024 | 2.101,95 | 67,08 | 3,30% | 2.034,77 | 2.110,40 | 2.034,77 | 0 |
| 06 Jun 2024 | 2.034,87 | -24,83 | -1,21% | 2.092,79 | 2.092,79 | 2.026,13 | 0 |
| 05 Jun 2024 | 2.059,70 | 32,81 | 1,62% | 2.026,98 | 2.072,11 | 2.019,26 | 0 |
| 04 Jun 2024 | 2.026,89 | -12,04 | -0,59% | 2.037,05 | 2.066,72 | 2.026,77 | 0 |
| 03 Jun 2024 | 2.038,93 | 5,37 | 0,26% | 2.033,61 | 2.081,72 | 2.033,61 | 0 |
| 31 Mai 2024 | 2.033,56 | -16,20 | -0,79% | 2.038,49 | 2.056,89 | 2.015,40 | 0 |
| 30 Mai 2024 | 2.049,76 | 2,94 | 0,14% | 2.046,84 | 2.062,98 | 2.030,04 | 0 |
| 29 Mai 2024 | 2.046,82 | -61,64 | -2,92% | 2.108,46 | 2.108,71 | 2.042,42 | 0 |
| 28 Mai 2024 | 2.108,46 | 7,06 | 0,34% | 2.101,60 | 2.114,98 | 2.092,37 | 0 |
| 27 Mai 2024 | 2.101,40 | -1,73 | -0,08% | 2.106,15 | 2.115,78 | 2.089,92 | 0 |
| 24 Mai 2024 | 2.103,13 | -1,26 | -0,06% | 2.069,31 | 2.103,13 | 2.066,01 | 0 |
| 23 Mai 2024 | 2.104,39 | 21,65 | 1,04% | 2.115,92 | 2.119,19 | 2.081,29 | 0 |
| 22 Mai 2024 | 2.082,74 | 69,30 | 3,44% | 2.010,45 | 2.087,98 | 2.005,20 | 0 |
| 21 Mai 2024 | 2.013,44 | -60,08 | -2,90% | 2.073,47 | 2.073,47 | 2.008,61 | 0 |
| 20 Mai 2024 | 2.073,52 | 28,53 | 1,40% | 2.044,82 | 2.073,52 | 2.038,68 | 0 |
| 17 Mai 2024 | 2.044,99 | -4,47 | -0,22% | 2.043,13 | 2.045,20 | 2.001,62 | 0 |
| 16 Mai 2024 | 2.049,46 | -42,61 | -2,04% | 2.092,12 | 2.104,27 | 2.049,41 | 0 |
| 15 Mai 2024 | 2.092,07 | 45,47 | 2,22% | 2.046,75 | 2.094,74 | 2.046,75 | 0 |
| 14 Mai 2024 | 2.046,60 | 7,83 | 0,38% | 2.039,13 | 2.048,59 | 2.030,58 | 0 |
| 13 Mai 2024 | 2.038,77 | -41,04 | -1,97% | 2.081,21 | 2.086,83 | 2.034,42 | 0 |
| 10 Mai 2024 | 2.079,81 | 51,22 | 2,52% | 2.028,76 | 2.086,61 | 2.028,76 | 0 |
| 09 Mai 2024 | 2.028,59 | 38,63 | 1,94% | 1.989,74 | 2.033,00 | 1.989,51 | 0 |
| 08 Mai 2024 | 1.989,96 | -16,26 | -0,81% | 2.013,18 | 2.021,64 | 1.967,11 | 0 |
| 07 Mai 2024 | 2.006,22 | 202,91 | 11,25% | 1.806,57 | 2.016,42 | 1.805,80 | 0 |
| 06 Mai 2024 | 1.803,31 | 41,35 | 2,35% | 1.774,96 | 1.804,96 | 1.767,09 | 0 |
| 03 Mai 2024 | 1.761,96 | 9,39 | 0,54% | 1.752,55 | 1.792,30 | 1.752,55 | 0 |
| 02 Mai 2024 | 1.752,57 | -70,43 | -3,86% | 1.794,68 | 1.808,40 | 1.752,57 | 0 |
| 30 Abr 2024 | 1.823,00 | -5,72 | -0,31% | 1.853,73 | 1.859,75 | 1.814,84 | 0 |
| 29 Abr 2024 | 1.828,72 | -16,13 | -0,87% | 1.844,88 | 1.852,99 | 1.818,70 | 0 |
| 26 Abr 2024 | 1.844,85 | 28,13 | 1,55% | 1.842,32 | 1.855,15 | 1.814,00 | 0 |
| 25 Abr 2024 | 1.816,72 | 48,55 | 2,75% | 1.766,81 | 1.835,68 | 1.725,00 | 0 |
| 24 Abr 2024 | 1.768,17 | 78,81 | 4,67% | 1.692,30 | 1.799,42 | 1.692,30 | 0 |
| 23 Abr 2024 | 1.689,36 | 8,58 | 0,51% | 1.691,79 | 1.697,86 | 1.680,25 | 0 |
| 22 Abr 2024 | 1.680,78 | -16,59 | -0,98% | 1.697,37 | 1.716,98 | 1.680,20 | 0 |
| 19 Abr 2024 | 1.697,37 | -40,15 | -2,31% | 1.707,64 | 1.718,88 | 1.697,06 | 0 |
| 18 Abr 2024 | 1.737,52 | -26,05 | -1,48% | 1.749,56 | 1.750,53 | 1.707,62 | 0 |
| 17 Abr 2024 | 1.763,57 | -32,67 | -1,82% | 1.773,97 | 1.793,65 | 1.759,35 | 0 |
| 16 Abr 2024 | 1.796,24 | -14,03 | -0,78% | 1.810,35 | 1.810,35 | 1.758,02 | 0 |
| 15 Abr 2024 | 1.810,27 | 14,36 | 0,80% | 1.801,73 | 1.840,90 | 1.797,77 | 0 |
| 12 Abr 2024 | 1.795,91 | -34,70 | -1,90% | 1.830,73 | 1.862,74 | 1.786,67 | 0 |
| 11 Abr 2024 | 1.830,61 | -35,25 | -1,89% | 1.865,68 | 1.873,65 | 1.820,18 | 0 |
| 10 Abr 2024 | 1.865,86 | -1,13 | -0,06% | 1.867,04 | 1.907,58 | 1.860,18 | 0 |
| 09 Abr 2024 | 1.866,99 | 57,60 | 3,18% | 1.809,76 | 1.882,85 | 1.809,76 | 0 |
| 08 Abr 2024 | 1.809,39 | 37,29 | 2,10% | 1.772,12 | 1.818,66 | 1.772,12 | 0 |
| 05 Abr 2024 | 1.772,10 | -19,96 | -1,11% | 1.768,04 | 1.785,05 | 1.758,54 | 0 |
| 04 Abr 2024 | 1.792,06 | 16,62 | 0,94% | 1.775,44 | 1.800,54 | 1.767,53 | 0 |
| 03 Abr 2024 | 1.775,44 | 35,19 | 2,02% | 1.740,10 | 1.787,68 | 1.740,10 | 0 |
| 02 Abr 2024 | 1.740,25 | -39,29 | -2,21% | 1.779,29 | 1.799,10 | 1.734,79 | 0 |
