Cotações Históricas C6RIN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 2.327,77 | 6,10 | 0,26% | 2.322,75 | 2.333,04 | 2.321,54 | 0 |
17 Mai 2024 | 2.321,67 | -14,12 | -0,60% | 2.325,60 | 2.330,50 | 2.312,12 | 0 |
16 Mai 2024 | 2.335,79 | -4,20 | -0,18% | 2.342,68 | 2.342,68 | 2.331,36 | 0 |
15 Mai 2024 | 2.339,99 | 22,08 | 0,95% | 2.335,98 | 2.349,99 | 2.328,43 | 0 |
14 Mai 2024 | 2.317,91 | 0,00 | 0,00% | 2.317,91 | 2.317,91 | 2.317,91 | 0 |
13 Mai 2024 | 2.317,91 | 9,75 | 0,42% | 2.311,51 | 2.317,94 | 2.309,80 | 0 |
10 Mai 2024 | 2.308,16 | 14,13 | 0,62% | 2.305,78 | 2.316,01 | 2.303,51 | 0 |
09 Mai 2024 | 2.294,03 | 7,33 | 0,32% | 2.286,20 | 2.299,11 | 2.283,19 | 0 |
08 Mai 2024 | 2.286,70 | 14,78 | 0,65% | 2.273,01 | 2.294,69 | 2.273,01 | 0 |
07 Mai 2024 | 2.271,92 | 26,93 | 1,20% | 2.258,63 | 2.273,47 | 2.254,76 | 0 |
06 Mai 2024 | 2.244,99 | 11,99 | 0,54% | 2.238,53 | 2.255,78 | 2.234,86 | 0 |
03 Mai 2024 | 2.233,00 | 12,34 | 0,56% | 2.230,50 | 2.252,22 | 2.226,98 | 0 |
02 Mai 2024 | 2.220,66 | 11,64 | 0,53% | 2.216,45 | 2.227,96 | 2.211,67 | 0 |
30 Abr 2024 | 2.209,02 | -21,15 | -0,95% | 2.233,79 | 2.235,32 | 2.206,53 | 0 |
29 Abr 2024 | 2.230,17 | 12,34 | 0,56% | 2.227,98 | 2.236,28 | 2.226,94 | 0 |
26 Abr 2024 | 2.217,83 | 20,80 | 0,95% | 2.215,34 | 2.226,10 | 2.209,46 | 0 |
25 Abr 2024 | 2.197,03 | -24,04 | -1,08% | 2.216,38 | 2.218,30 | 2.184,27 | 0 |
24 Abr 2024 | 2.221,07 | -7,27 | -0,33% | 2.229,28 | 2.232,33 | 2.217,52 | 0 |
23 Abr 2024 | 2.228,34 | 15,54 | 0,70% | 2.225,70 | 2.230,12 | 2.218,56 | 0 |
22 Abr 2024 | 2.212,80 | 22,79 | 1,04% | 2.208,71 | 2.216,72 | 2.201,26 | 0 |
19 Abr 2024 | 2.190,01 | -7,00 | -0,32% | 2.180,62 | 2.195,14 | 2.173,45 | 0 |
18 Abr 2024 | 2.197,01 | 20,72 | 0,95% | 2.188,82 | 2.201,11 | 2.182,09 | 0 |
17 Abr 2024 | 2.176,29 | 5,94 | 0,27% | 2.168,40 | 2.194,49 | 2.168,40 | 0 |
16 Abr 2024 | 2.170,35 | -31,07 | -1,41% | 2.168,63 | 2.178,02 | 2.161,61 | 0 |
15 Abr 2024 | 2.201,42 | 1,41 | 0,06% | 2.208,25 | 2.228,94 | 2.200,71 | 0 |
12 Abr 2024 | 2.200,01 | -9,73 | -0,44% | 2.229,38 | 2.233,33 | 2.194,60 | 0 |
11 Abr 2024 | 2.209,74 | -7,06 | -0,32% | 2.213,63 | 2.227,22 | 2.198,36 | 0 |
10 Abr 2024 | 2.216,80 | -8,42 | -0,38% | 2.239,56 | 2.246,99 | 2.204,65 | 0 |
09 Abr 2024 | 2.225,22 | 1,59 | 0,07% | 2.219,97 | 2.240,17 | 2.219,60 | 0 |
08 Abr 2024 | 2.223,63 | 14,69 | 0,67% | 2.205,58 | 2.229,32 | 2.205,11 | 0 |
05 Abr 2024 | 2.208,94 | -26,14 | -1,17% | 2.203,23 | 2.208,94 | 2.194,60 | 0 |
04 Abr 2024 | 2.235,08 | 1,15 | 0,05% | 2.237,28 | 2.245,12 | 2.233,59 | 0 |
03 Abr 2024 | 2.233,93 | 9,43 | 0,42% | 2.224,62 | 2.236,09 | 2.218,47 | 0 |
02 Abr 2024 | 2.224,50 | -19,42 | -0,87% | 2.238,78 | 2.256,26 | 2.221,48 | 0 |
28 Mar 2024 | 2.243,92 | 3,31 | 0,15% | 2.247,35 | 2.252,08 | 2.238,83 | 0 |
27 Mar 2024 | 2.240,61 | 5,52 | 0,25% | 2.236,12 | 2.243,81 | 2.230,33 | 0 |
26 Mar 2024 | 2.235,09 | 14,16 | 0,64% | 2.222,24 | 2.236,45 | 2.214,81 | 0 |
25 Mar 2024 | 2.220,93 | 1,39 | 0,06% | 2.220,45 | 2.224,78 | 2.210,44 | 0 |
22 Mar 2024 | 2.219,54 | 0,27 | 0,01% | 2.213,85 | 2.225,31 | 2.213,34 | 0 |
21 Mar 2024 | 2.219,27 | 16,55 | 0,75% | 2.228,05 | 2.230,78 | 2.211,53 | 0 |
20 Mar 2024 | 2.202,72 | -2,30 | -0,10% | 2.200,26 | 2.203,67 | 2.188,26 | 0 |
19 Mar 2024 | 2.205,02 | 4,30 | 0,20% | 2.195,42 | 2.205,72 | 2.194,74 | 0 |
18 Mar 2024 | 2.200,72 | 1,89 | 0,09% | 2.205,41 | 2.209,67 | 2.197,96 | 0 |
15 Mar 2024 | 2.198,83 | -4,06 | -0,18% | 2.202,05 | 2.210,76 | 2.198,83 | 0 |
14 Mar 2024 | 2.202,89 | -0,56 | -0,03% | 2.206,47 | 2.218,89 | 2.200,16 | 0 |
13 Mar 2024 | 2.203,45 | 4,27 | 0,19% | 2.202,15 | 2.207,12 | 2.197,71 | 0 |
12 Mar 2024 | 2.199,18 | 20,17 | 0,93% | 2.186,14 | 2.202,74 | 2.179,73 | 0 |
11 Mar 2024 | 2.179,01 | -3,91 | -0,18% | 2.168,95 | 2.179,01 | 2.165,73 | 0 |
08 Mar 2024 | 2.182,92 | 3,63 | 0,17% | 2.179,46 | 2.189,28 | 2.172,42 | 0 |
07 Mar 2024 | 2.179,29 | 13,91 | 0,64% | 2.154,45 | 2.183,32 | 2.147,99 | 0 |
06 Mar 2024 | 2.165,38 | 0,66 | 0,03% | 2.162,99 | 2.174,70 | 2.162,99 | 0 |
05 Mar 2024 | 2.164,72 | -6,03 | -0,28% | 2.162,99 | 2.170,57 | 2.158,26 | 0 |
04 Mar 2024 | 2.170,75 | -1,40 | -0,06% | 2.171,82 | 2.173,07 | 2.163,14 | 0 |
01 Mar 2024 | 2.172,15 | 2,03 | 0,09% | 2.181,17 | 2.184,77 | 2.159,98 | 0 |
29 Fev 2024 | 2.170,12 | -8,31 | -0,38% | 2.180,52 | 2.183,53 | 2.170,12 | 0 |
28 Fev 2024 | 2.178,43 | -15,66 | -0,71% | 2.190,80 | 2.193,03 | 2.171,43 | 0 |
27 Fev 2024 | 2.194,09 | 13,65 | 0,63% | 2.180,93 | 2.197,06 | 2.176,48 | 0 |
26 Fev 2024 | 2.180,44 | -15,78 | -0,72% | 2.193,59 | 2.194,33 | 2.178,68 | 0 |
23 Fev 2024 | 2.196,22 | 6,47 | 0,30% | 2.193,31 | 2.197,49 | 2.185,87 | 0 |
22 Fev 2024 | 2.189,75 | 22,96 | 1,06% | 2.188,75 | 2.199,09 | 2.180,73 | 0 |
21 Fev 2024 | 2.166,79 | 3,93 | 0,18% | 2.164,39 | 2.174,29 | 2.158,86 | 0 |