Cotações Históricas CACEW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 2.798,59 | 16,60 | 0,60% | 2.796,79 | 2.809,24 | 2.794,10 | 0 |
09 Mai 2024 | 2.781,99 | 13,78 | 0,50% | 2.767,37 | 2.786,95 | 2.766,83 | 0 |
08 Mai 2024 | 2.768,21 | 15,50 | 0,56% | 2.758,85 | 2.777,31 | 2.757,65 | 0 |
07 Mai 2024 | 2.752,71 | 23,76 | 0,87% | 2.741,54 | 2.754,32 | 2.733,08 | 0 |
06 Mai 2024 | 2.728,95 | 14,74 | 0,54% | 2.720,55 | 2.742,06 | 2.717,01 | 0 |
03 Mai 2024 | 2.714,21 | 11,48 | 0,42% | 2.716,80 | 2.734,01 | 2.710,36 | 0 |
02 Mai 2024 | 2.702,73 | -3,80 | -0,14% | 2.708,40 | 2.713,67 | 2.694,60 | 0 |
30 Abr 2024 | 2.706,53 | -37,14 | -1,35% | 2.742,30 | 2.744,44 | 2.702,22 | 0 |
29 Abr 2024 | 2.743,67 | 4,36 | 0,16% | 2.750,42 | 2.755,38 | 2.743,67 | 0 |
26 Abr 2024 | 2.739,31 | 21,22 | 0,78% | 2.740,59 | 2.749,63 | 2.729,06 | 0 |
25 Abr 2024 | 2.718,09 | -28,50 | -1,04% | 2.736,89 | 2.739,62 | 2.699,13 | 0 |
24 Abr 2024 | 2.746,59 | -5,21 | -0,19% | 2.750,16 | 2.759,93 | 2.742,34 | 0 |
23 Abr 2024 | 2.751,80 | 22,25 | 0,82% | 2.741,39 | 2.753,79 | 2.736,97 | 0 |
22 Abr 2024 | 2.729,55 | 17,22 | 0,63% | 2.729,19 | 2.736,30 | 2.718,23 | 0 |
19 Abr 2024 | 2.712,33 | -5,57 | -0,20% | 2.698,87 | 2.720,20 | 2.689,20 | 0 |
18 Abr 2024 | 2.717,90 | 22,80 | 0,85% | 2.707,31 | 2.722,49 | 2.700,05 | 0 |
17 Abr 2024 | 2.695,10 | 6,33 | 0,24% | 2.688,00 | 2.719,46 | 2.688,00 | 0 |
16 Abr 2024 | 2.688,77 | -40,55 | -1,49% | 2.686,00 | 2.700,90 | 2.679,00 | 0 |
15 Abr 2024 | 2.729,32 | 2,19 | 0,08% | 2.738,51 | 2.760,21 | 2.725,96 | 0 |
12 Abr 2024 | 2.727,13 | -4,48 | -0,16% | 2.755,70 | 2.763,32 | 2.718,78 | 0 |
11 Abr 2024 | 2.731,61 | -9,59 | -0,35% | 2.740,35 | 2.755,31 | 2.715,89 | 0 |
10 Abr 2024 | 2.741,20 | -11,78 | -0,43% | 2.766,80 | 2.769,27 | 2.724,79 | 0 |
09 Abr 2024 | 2.752,98 | -14,33 | -0,52% | 2.760,69 | 2.770,88 | 2.749,80 | 0 |
08 Abr 2024 | 2.767,31 | 17,36 | 0,63% | 2.747,32 | 2.775,85 | 2.747,07 | 0 |
05 Abr 2024 | 2.749,95 | -27,33 | -0,98% | 2.742,15 | 2.749,95 | 2.734,14 | 0 |
04 Abr 2024 | 2.777,28 | 1,62 | 0,06% | 2.776,47 | 2.788,87 | 2.772,54 | 0 |
03 Abr 2024 | 2.775,66 | 11,66 | 0,42% | 2.766,08 | 2.778,19 | 2.761,42 | 0 |
02 Abr 2024 | 2.764,00 | -21,64 | -0,78% | 2.781,69 | 2.799,00 | 2.760,41 | 0 |
28 Mar 2024 | 2.785,64 | 2,63 | 0,09% | 2.789,03 | 2.797,24 | 2.784,68 | 0 |
27 Mar 2024 | 2.783,01 | 7,94 | 0,29% | 2.777,11 | 2.790,77 | 2.773,26 | 0 |
26 Mar 2024 | 2.775,07 | 16,12 | 0,58% | 2.760,97 | 2.776,46 | 2.753,23 | 0 |
25 Mar 2024 | 2.758,95 | -2,64 | -0,10% | 2.760,76 | 2.765,77 | 2.746,72 | 0 |
22 Mar 2024 | 2.761,59 | 2,50 | 0,09% | 2.752,50 | 2.769,35 | 2.752,50 | 0 |
21 Mar 2024 | 2.759,09 | 12,41 | 0,45% | 2.771,69 | 2.772,06 | 2.747,76 | 0 |
20 Mar 2024 | 2.746,68 | -4,03 | -0,15% | 2.742,59 | 2.747,32 | 2.730,29 | 0 |
19 Mar 2024 | 2.750,71 | 12,28 | 0,45% | 2.736,87 | 2.751,87 | 2.735,75 | 0 |
18 Mar 2024 | 2.738,43 | -2,92 | -0,11% | 2.746,33 | 2.749,48 | 2.734,22 | 0 |
15 Mar 2024 | 2.741,35 | 4,36 | 0,16% | 2.737,37 | 2.754,61 | 2.735,18 | 0 |
14 Mar 2024 | 2.736,99 | 8,03 | 0,29% | 2.735,40 | 2.756,74 | 2.734,77 | 0 |
13 Mar 2024 | 2.728,96 | 4,51 | 0,17% | 2.730,06 | 2.734,92 | 2.723,85 | 0 |
12 Mar 2024 | 2.724,45 | 25,26 | 0,94% | 2.707,44 | 2.728,29 | 2.699,85 | 0 |
11 Mar 2024 | 2.699,19 | -2,51 | -0,09% | 2.684,61 | 2.699,19 | 2.684,61 | 0 |
08 Mar 2024 | 2.701,70 | -0,48 | -0,02% | 2.703,50 | 2.710,46 | 2.694,94 | 0 |
07 Mar 2024 | 2.702,18 | 8,51 | 0,32% | 2.676,65 | 2.707,62 | 2.669,25 | 0 |
06 Mar 2024 | 2.693,67 | 2,86 | 0,11% | 2.690,61 | 2.699,26 | 2.690,50 | 0 |
05 Mar 2024 | 2.690,81 | -2,92 | -0,11% | 2.687,69 | 2.698,02 | 2.682,36 | 0 |
04 Mar 2024 | 2.693,73 | 5,25 | 0,20% | 2.689,23 | 2.693,73 | 2.683,22 | 0 |
01 Mar 2024 | 2.688,48 | -0,13 | 0,00% | 2.698,98 | 2.702,85 | 2.675,71 | 0 |
29 Fev 2024 | 2.688,61 | -6,83 | -0,25% | 2.701,51 | 2.703,48 | 2.688,61 | 0 |
28 Fev 2024 | 2.695,44 | -11,44 | -0,42% | 2.706,84 | 2.711,02 | 2.684,79 | 0 |
27 Fev 2024 | 2.706,88 | 13,29 | 0,49% | 2.692,69 | 2.709,90 | 2.687,71 | 0 |
26 Fev 2024 | 2.693,59 | -15,39 | -0,57% | 2.704,39 | 2.705,03 | 2.690,95 | 0 |
23 Fev 2024 | 2.708,98 | 9,25 | 0,34% | 2.702,53 | 2.711,90 | 2.694,50 | 0 |
22 Fev 2024 | 2.699,73 | 22,87 | 0,85% | 2.698,47 | 2.711,59 | 2.691,13 | 0 |
21 Fev 2024 | 2.676,86 | 3,03 | 0,11% | 2.677,75 | 2.687,37 | 2.669,33 | 0 |
20 Fev 2024 | 2.673,83 | -3,32 | -0,12% | 2.665,18 | 2.676,09 | 2.661,29 | 0 |
19 Fev 2024 | 2.677,15 | 0,00 | 0,00% | 2.677,15 | 2.677,15 | 2.677,15 | 0 |
16 Fev 2024 | 2.677,15 | 7,42 | 0,28% | 2.682,58 | 2.689,75 | 2.674,37 | 0 |
15 Fev 2024 | 2.669,73 | 26,28 | 0,99% | 2.662,63 | 2.674,51 | 2.662,63 | 0 |
14 Fev 2024 | 2.643,45 | 18,87 | 0,72% | 2.621,91 | 2.647,26 | 2.621,91 | 0 |
13 Fev 2024 | 2.624,58 | -24,45 | -0,92% | 2.647,96 | 2.648,12 | 2.614,16 | 0 |