Cotações Históricas CA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 16,09 | 0,23 | 1,42% | 15,91 | 16,195 | 15,91 | 1.283.837 |
26 Mar 2024 | 15,865 | -0,13 | -0,81% | 15,96 | 16,03 | 15,265 | 3.023.717 |
25 Mar 2024 | 15,995 | -0,07 | -0,44% | 16,075 | 16,115 | 15,93 | 1.148.373 |
22 Mar 2024 | 16,065 | 0,14 | 0,88% | 15,97 | 16,255 | 15,97 | 1.470.084 |
21 Mar 2024 | 15,925 | 0,21 | 1,30% | 15,785 | 16,035 | 15,785 | 1.334.206 |
20 Mar 2024 | 15,72 | -0,04 | -0,22% | 15,705 | 15,74 | 15,575 | 833.705 |
19 Mar 2024 | 15,755 | 0,06 | 0,38% | 15,77 | 15,855 | 15,61 | 1.214.695 |
18 Mar 2024 | 15,695 | -0,01 | -0,03% | 15,73 | 15,82 | 15,55 | 1.444.371 |
15 Mar 2024 | 15,70 | -0,11 | -0,66% | 15,75 | 15,84 | 15,60 | 2.749.193 |
14 Mar 2024 | 15,805 | -0,02 | -0,09% | 15,84 | 15,99 | 15,72 | 1.384.975 |
13 Mar 2024 | 15,82 | -0,01 | -0,03% | 15,88 | 15,97 | 15,77 | 1.138.549 |
12 Mar 2024 | 15,825 | 0,34 | 2,20% | 15,55 | 15,925 | 15,525 | 1.893.916 |
11 Mar 2024 | 15,485 | 0,10 | 0,68% | 15,37 | 15,585 | 15,315 | 1.771.305 |
08 Mar 2024 | 15,38 | -0,19 | -1,22% | 15,615 | 15,67 | 15,38 | 2.172.770 |
07 Mar 2024 | 15,57 | -0,17 | -1,05% | 15,495 | 15,755 | 15,48 | 2.104.798 |
06 Mar 2024 | 15,735 | 0,02 | 0,16% | 15,72 | 15,875 | 15,675 | 1.395.361 |
05 Mar 2024 | 15,71 | 0,28 | 1,81% | 15,37 | 15,87 | 15,37 | 1.637.949 |
04 Mar 2024 | 15,43 | 0,07 | 0,49% | 15,305 | 15,545 | 15,295 | 1.547.543 |
01 Mar 2024 | 15,355 | -0,18 | -1,13% | 15,53 | 15,61 | 15,265 | 1.988.816 |
29 Fev 2024 | 15,53 | -0,15 | -0,96% | 15,63 | 15,70 | 15,48 | 3.271.955 |
28 Fev 2024 | 15,68 | -0,26 | -1,63% | 15,965 | 16,10 | 15,63 | 1.878.010 |
27 Fev 2024 | 15,94 | 0,16 | 1,01% | 15,75 | 15,98 | 15,745 | 1.020.699 |
26 Fev 2024 | 15,78 | -0,64 | -3,87% | 16,30 | 16,34 | 15,74 | 2.560.047 |
23 Fev 2024 | 16,415 | 0,13 | 0,77% | 16,30 | 16,465 | 16,125 | 2.007.536 |
22 Fev 2024 | 16,29 | -0,19 | -1,15% | 16,40 | 16,545 | 16,195 | 2.446.410 |
21 Fev 2024 | 16,48 | 0,78 | 4,93% | 16,11 | 16,65 | 15,975 | 5.043.448 |
20 Fev 2024 | 15,705 | 0,38 | 2,45% | 15,505 | 15,88 | 15,45 | 2.982.533 |
19 Fev 2024 | 15,33 | 0,12 | 0,79% | 15,19 | 15,36 | 15,11 | 1.813.329 |
16 Fev 2024 | 15,21 | 0,11 | 0,70% | 15,15 | 15,23 | 15,00 | 1.602.034 |
15 Fev 2024 | 15,105 | 0,14 | 0,90% | 14,985 | 15,13 | 14,91 | 1.496.836 |
14 Fev 2024 | 14,97 | 0,00 | 0,00% | 14,985 | 15,165 | 14,97 | 1.258.684 |
13 Fev 2024 | 14,97 | -0,19 | -1,22% | 15,20 | 15,22 | 14,885 | 1.531.126 |
12 Fev 2024 | 15,155 | 0,21 | 1,41% | 14,95 | 15,18 | 14,92 | 973.102 |
09 Fev 2024 | 14,945 | -0,26 | -1,68% | 15,00 | 15,145 | 14,885 | 1.734.325 |
08 Fev 2024 | 15,20 | -0,04 | -0,23% | 15,24 | 15,29 | 14,975 | 1.913.788 |
07 Fev 2024 | 15,235 | -0,55 | -3,48% | 15,75 | 15,79 | 15,235 | 2.607.560 |
06 Fev 2024 | 15,785 | -0,07 | -0,41% | 15,805 | 15,95 | 15,655 | 1.830.348 |
05 Fev 2024 | 15,85 | -0,08 | -0,47% | 15,95 | 16,105 | 15,835 | 993.722 |
02 Fev 2024 | 15,925 | 0,21 | 1,34% | 15,725 | 16,02 | 15,725 | 1.206.845 |
01 Fev 2024 | 15,715 | -0,11 | -0,66% | 15,76 | 15,90 | 15,63 | 1.271.072 |
31 Jan 2024 | 15,82 | 0,05 | 0,32% | 15,85 | 15,925 | 15,77 | 1.548.635 |
30 Jan 2024 | 15,77 | -0,13 | -0,79% | 15,855 | 15,895 | 15,52 | 1.710.552 |
29 Jan 2024 | 15,895 | -0,25 | -1,58% | 16,15 | 16,19 | 15,80 | 1.480.689 |
26 Jan 2024 | 16,15 | 0,15 | 0,97% | 16,055 | 16,35 | 16,055 | 1.740.150 |
25 Jan 2024 | 15,995 | 0,13 | 0,82% | 15,89 | 16,07 | 15,845 | 1.291.624 |
24 Jan 2024 | 15,865 | 0,14 | 0,89% | 15,88 | 15,905 | 15,625 | 1.403.194 |
23 Jan 2024 | 15,725 | -0,20 | -1,22% | 15,905 | 15,945 | 15,675 | 1.400.339 |
22 Jan 2024 | 15,92 | 0,31 | 1,99% | 15,70 | 15,99 | 15,66 | 2.033.967 |
19 Jan 2024 | 15,61 | -0,68 | -4,14% | 16,295 | 16,35 | 15,53 | 2.549.707 |
18 Jan 2024 | 16,285 | -0,11 | -0,67% | 16,325 | 16,47 | 16,265 | 1.495.230 |
17 Jan 2024 | 16,395 | -0,06 | -0,33% | 16,365 | 16,395 | 16,08 | 1.721.398 |
16 Jan 2024 | 16,45 | -0,18 | -1,08% | 16,565 | 16,61 | 16,45 | 1.438.524 |
15 Jan 2024 | 16,63 | 0,14 | 0,88% | 16,52 | 16,685 | 16,47 | 988.867 |
12 Jan 2024 | 16,485 | 0,15 | 0,89% | 16,41 | 16,53 | 16,305 | 1.060.122 |
11 Jan 2024 | 16,34 | -0,15 | -0,91% | 16,60 | 16,615 | 16,34 | 1.363.937 |
10 Jan 2024 | 16,49 | -0,15 | -0,90% | 16,575 | 16,60 | 16,445 | 1.232.709 |
09 Jan 2024 | 16,64 | -0,08 | -0,45% | 16,71 | 16,73 | 16,59 | 1.060.064 |
08 Jan 2024 | 16,715 | 0,00 | 0,03% | 16,65 | 16,73 | 16,505 | 900.900 |
05 Jan 2024 | 16,71 | -0,08 | -0,48% | 16,66 | 16,745 | 16,545 | 882.091 |
04 Jan 2024 | 16,79 | 0,15 | 0,93% | 16,645 | 16,79 | 16,505 | 1.394.890 |
03 Jan 2024 | 16,635 | -0,14 | -0,81% | 16,755 | 16,85 | 16,54 | 1.043.708 |
02 Jan 2024 | 16,77 | 0,20 | 1,24% | 16,635 | 16,865 | 16,635 | 840.081 |
29 Dez 2023 | 16,565 | -0,01 | -0,03% | 16,56 | 16,635 | 16,51 | 682.443 |