Cotações Históricas CXPN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 10.415,30 | -41,97 | -0,40% | 10.470,00 | 10.521,66 | 10.396,38 | 0 |
27 Jun 2024 | 10.457,27 | 100,36 | 0,97% | 10.397,65 | 10.537,48 | 10.356,18 | 0 |
26 Jun 2024 | 10.356,91 | -96,03 | -0,92% | 10.519,41 | 10.540,04 | 10.268,39 | 0 |
25 Jun 2024 | 10.452,94 | -355,19 | -3,29% | 10.747,89 | 10.747,89 | 10.360,91 | 0 |
24 Jun 2024 | 10.808,13 | 146,69 | 1,38% | 10.686,73 | 10.823,46 | 10.673,03 | 0 |
21 Jun 2024 | 10.661,44 | -119,24 | -1,11% | 10.769,94 | 10.769,94 | 10.611,17 | 0 |
20 Jun 2024 | 10.780,68 | 115,33 | 1,08% | 10.695,32 | 10.785,98 | 10.695,32 | 0 |
19 Jun 2024 | 10.665,35 | -13,36 | -0,13% | 10.706,05 | 10.731,65 | 10.661,31 | 0 |
18 Jun 2024 | 10.678,71 | 77,49 | 0,73% | 10.665,54 | 10.742,85 | 10.620,10 | 0 |
17 Jun 2024 | 10.601,22 | 118,60 | 1,13% | 10.547,68 | 10.616,99 | 10.476,11 | 0 |
14 Jun 2024 | 10.482,62 | -254,67 | -2,37% | 10.736,30 | 10.749,59 | 10.441,41 | 0 |
13 Jun 2024 | 10.737,29 | -333,70 | -3,01% | 11.041,93 | 11.047,89 | 10.735,11 | 0 |
12 Jun 2024 | 11.070,99 | 193,82 | 1,78% | 10.923,99 | 11.084,56 | 10.898,08 | 0 |
11 Jun 2024 | 10.877,17 | -107,11 | -0,98% | 11.010,06 | 11.042,94 | 10.834,05 | 0 |
10 Jun 2024 | 10.984,28 | -7,95 | -0,07% | 10.959,76 | 10.984,56 | 10.862,56 | 0 |
07 Jun 2024 | 10.992,23 | -119,47 | -1,08% | 11.075,71 | 11.075,71 | 10.904,47 | 0 |
06 Jun 2024 | 11.111,70 | -88,63 | -0,79% | 11.236,62 | 11.256,49 | 11.088,86 | 0 |
05 Jun 2024 | 11.200,33 | 158,28 | 1,43% | 11.105,70 | 11.216,61 | 11.105,08 | 0 |
04 Jun 2024 | 11.042,05 | -206,80 | -1,84% | 11.239,72 | 11.259,66 | 11.042,05 | 0 |
03 Jun 2024 | 11.248,85 | 51,30 | 0,46% | 11.252,70 | 11.349,97 | 11.223,63 | 0 |
31 Mai 2024 | 11.197,55 | -68,71 | -0,61% | 11.266,43 | 11.301,33 | 11.153,55 | 0 |
30 Mai 2024 | 11.266,26 | 69,72 | 0,62% | 11.148,38 | 11.301,62 | 11.148,38 | 0 |
29 Mai 2024 | 11.196,54 | -141,45 | -1,25% | 11.303,99 | 11.313,88 | 11.169,22 | 0 |
28 Mai 2024 | 11.337,99 | -62,78 | -0,55% | 11.436,05 | 11.479,31 | 11.321,96 | 0 |
27 Mai 2024 | 11.400,77 | 65,44 | 0,58% | 11.353,00 | 11.400,83 | 11.338,62 | 0 |
24 Mai 2024 | 11.335,33 | -12,72 | -0,11% | 11.258,44 | 11.343,67 | 11.247,87 | 0 |
23 Mai 2024 | 11.348,05 | 143,24 | 1,28% | 11.216,83 | 11.377,13 | 11.216,83 | 0 |
22 Mai 2024 | 11.204,81 | -35,17 | -0,31% | 11.261,86 | 11.293,97 | 11.204,81 | 0 |
21 Mai 2024 | 11.239,98 | -8,22 | -0,07% | 11.240,91 | 11.255,82 | 11.168,85 | 0 |
20 Mai 2024 | 11.248,20 | 72,78 | 0,65% | 11.198,92 | 11.273,56 | 11.173,98 | 0 |
17 Mai 2024 | 11.175,42 | -72,33 | -0,64% | 11.151,16 | 11.213,62 | 11.103,50 | 0 |
16 Mai 2024 | 11.247,75 | -347,27 | -2,99% | 11.599,32 | 11.599,32 | 11.246,30 | 0 |
15 Mai 2024 | 11.595,02 | 119,98 | 1,05% | 11.516,71 | 11.602,72 | 11.506,23 | 0 |
14 Mai 2024 | 11.475,04 | -86,81 | -0,75% | 11.529,32 | 11.532,71 | 11.444,71 | 0 |
13 Mai 2024 | 11.561,85 | -54,83 | -0,47% | 11.604,52 | 11.606,97 | 11.511,35 | 0 |
10 Mai 2024 | 11.616,68 | 73,20 | 0,63% | 11.583,05 | 11.669,28 | 11.571,90 | 0 |
09 Mai 2024 | 11.543,48 | 129,14 | 1,13% | 11.441,42 | 11.555,17 | 11.420,78 | 0 |
08 Mai 2024 | 11.414,34 | 161,86 | 1,44% | 11.281,38 | 11.469,23 | 11.281,38 | 0 |
07 Mai 2024 | 11.252,48 | 59,01 | 0,53% | 11.233,46 | 11.265,07 | 11.082,89 | 0 |
06 Mai 2024 | 11.193,47 | 113,18 | 1,02% | 11.118,98 | 11.205,67 | 11.092,85 | 0 |
03 Mai 2024 | 11.080,29 | 108,12 | 0,99% | 11.004,29 | 11.114,46 | 10.943,91 | 0 |
02 Mai 2024 | 10.972,17 | -50,11 | -0,45% | 10.995,04 | 11.009,73 | 10.916,57 | 0 |
30 Abr 2024 | 11.022,28 | -117,52 | -1,05% | 11.145,44 | 11.155,27 | 11.019,84 | 0 |
29 Abr 2024 | 11.139,80 | 26,22 | 0,24% | 11.159,04 | 11.166,82 | 11.086,00 | 0 |
26 Abr 2024 | 11.113,58 | 147,72 | 1,35% | 10.987,99 | 11.127,69 | 10.913,24 | 0 |
25 Abr 2024 | 10.965,86 | -156,12 | -1,40% | 11.078,29 | 11.090,17 | 10.864,72 | 0 |
24 Abr 2024 | 11.121,98 | -26,63 | -0,24% | 11.156,14 | 11.221,56 | 11.103,28 | 0 |
23 Abr 2024 | 11.148,61 | 91,85 | 0,83% | 11.073,89 | 11.155,48 | 11.043,74 | 0 |
22 Abr 2024 | 11.056,76 | 80,30 | 0,73% | 11.002,56 | 11.075,67 | 10.989,95 | 0 |
19 Abr 2024 | 10.976,46 | -119,77 | -1,08% | 11.083,91 | 11.083,91 | 10.886,14 | 0 |
18 Abr 2024 | 11.096,23 | 59,09 | 0,54% | 11.066,48 | 11.149,07 | 11.003,28 | 0 |
17 Abr 2024 | 11.037,14 | -23,08 | -0,21% | 11.040,45 | 11.138,17 | 11.007,35 | 0 |
16 Abr 2024 | 11.060,22 | -166,64 | -1,48% | 11.207,77 | 11.207,77 | 10.988,14 | 0 |
15 Abr 2024 | 11.226,86 | 102,04 | 0,92% | 11.173,36 | 11.351,20 | 11.173,36 | 0 |
12 Abr 2024 | 11.124,82 | -3,26 | -0,03% | 11.236,65 | 11.290,47 | 11.081,76 | 0 |
11 Abr 2024 | 11.128,08 | -61,29 | -0,55% | 11.202,20 | 11.214,99 | 11.068,20 | 0 |
10 Abr 2024 | 11.189,37 | 27,15 | 0,24% | 11.219,69 | 11.289,26 | 11.090,72 | 0 |
09 Abr 2024 | 11.162,22 | -253,22 | -2,22% | 11.387,86 | 11.387,86 | 11.156,21 | 0 |
08 Abr 2024 | 11.415,44 | 145,75 | 1,29% | 11.306,42 | 11.418,93 | 11.305,06 | 0 |
05 Abr 2024 | 11.269,69 | -118,84 | -1,04% | 11.345,85 | 11.345,85 | 11.152,31 | 0 |
04 Abr 2024 | 11.388,53 | 27,94 | 0,25% | 11.336,64 | 11.399,48 | 11.310,90 | 0 |
03 Abr 2024 | 11.360,59 | 42,60 | 0,38% | 11.301,45 | 11.364,16 | 11.247,68 | 0 |
02 Abr 2024 | 11.317,99 | -98,39 | -0,86% | 11.428,40 | 11.478,69 | 11.293,35 | 0 |