Cotações Históricas CACGL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 7.525,34 | 65,30 | 0,88% | 7.430,41 | 7.581,79 | 7.417,00 | 0 |
19 Jul 2024 | 7.460,04 | 0,00 | 0,00% | 7.460,04 | 7.460,04 | 7.460,04 | 0 |
18 Jul 2024 | 7.460,04 | 30,07 | 0,40% | 7.498,69 | 7.590,90 | 7.406,16 | 0 |
17 Jul 2024 | 7.429,97 | -14,82 | -0,20% | 7.401,13 | 7.493,70 | 7.339,74 | 0 |
16 Jul 2024 | 7.444,80 | -105,04 | -1,39% | 7.451,66 | 7.491,06 | 7.398,35 | 0 |
15 Jul 2024 | 7.549,83 | -186,06 | -2,41% | 7.649,24 | 7.710,35 | 7.521,83 | 0 |
12 Jul 2024 | 7.735,89 | 191,44 | 2,54% | 7.618,41 | 7.761,30 | 7.606,85 | 0 |
11 Jul 2024 | 7.544,45 | 104,45 | 1,40% | 7.516,85 | 7.581,47 | 7.445,95 | 0 |
10 Jul 2024 | 7.439,99 | 125,61 | 1,72% | 7.345,76 | 7.452,80 | 7.272,13 | 0 |
09 Jul 2024 | 7.314,38 | -236,00 | -3,13% | 7.487,24 | 7.498,87 | 7.266,78 | 0 |
08 Jul 2024 | 7.550,38 | -98,54 | -1,29% | 7.571,19 | 7.786,77 | 7.550,38 | 0 |
05 Jul 2024 | 7.648,91 | -41,15 | -0,54% | 7.738,69 | 7.773,97 | 7.585,09 | 0 |
04 Jul 2024 | 7.690,06 | 125,46 | 1,66% | 7.653,50 | 7.701,08 | 7.633,11 | 0 |
03 Jul 2024 | 7.564,60 | 183,38 | 2,48% | 7.461,91 | 7.623,32 | 7.436,01 | 0 |
02 Jul 2024 | 7.381,22 | -45,69 | -0,62% | 7.340,68 | 7.390,76 | 7.261,34 | 0 |
01 Jul 2024 | 7.426,91 | 162,95 | 2,24% | 7.645,13 | 7.673,73 | 7.426,91 | 0 |
28 Jun 2024 | 7.263,96 | -101,21 | -1,37% | 7.391,12 | 7.391,12 | 7.219,12 | 0 |
27 Jun 2024 | 7.365,18 | -155,86 | -2,07% | 7.539,88 | 7.554,27 | 7.348,25 | 0 |
26 Jun 2024 | 7.521,03 | -106,66 | -1,40% | 7.709,48 | 7.716,16 | 7.422,44 | 0 |
25 Jun 2024 | 7.627,69 | -90,17 | -1,17% | 7.599,34 | 7.645,25 | 7.537,29 | 0 |
24 Jun 2024 | 7.717,86 | 153,29 | 2,03% | 7.573,27 | 7.754,32 | 7.563,91 | 0 |
21 Jun 2024 | 7.564,57 | -86,13 | -1,13% | 7.613,57 | 7.654,65 | 7.511,21 | 0 |
20 Jun 2024 | 7.650,70 | 198,34 | 2,66% | 7.482,64 | 7.672,94 | 7.466,76 | 0 |
19 Jun 2024 | 7.452,36 | -99,81 | -1,32% | 7.545,72 | 7.563,10 | 7.444,23 | 0 |
18 Jun 2024 | 7.552,17 | 111,68 | 1,50% | 7.567,68 | 7.576,39 | 7.424,86 | 0 |
17 Jun 2024 | 7.440,49 | 130,72 | 1,79% | 7.377,09 | 7.458,75 | 7.266,70 | 0 |
14 Jun 2024 | 7.309,76 | -411,02 | -5,32% | 7.674,82 | 7.677,62 | 7.232,78 | 0 |
13 Jun 2024 | 7.720,78 | -321,35 | -4,00% | 8.022,12 | 8.028,16 | 7.689,48 | 0 |
12 Jun 2024 | 8.042,12 | 152,05 | 1,93% | 7.938,94 | 8.063,34 | 7.915,12 | 0 |
11 Jun 2024 | 7.890,08 | -431,93 | -5,19% | 8.160,94 | 8.182,76 | 7.829,77 | 0 |
10 Jun 2024 | 8.322,01 | 0,00 | 0,00% | 8.322,01 | 8.322,01 | 8.322,01 | 0 |
07 Jun 2024 | 8.322,01 | -81,06 | -0,96% | 8.416,32 | 8.419,81 | 8.199,71 | 0 |
06 Jun 2024 | 8.403,06 | 68,89 | 0,83% | 8.411,75 | 8.435,14 | 8.352,22 | 0 |
05 Jun 2024 | 8.334,18 | 142,79 | 1,74% | 8.285,60 | 8.395,74 | 8.233,77 | 0 |
04 Jun 2024 | 8.191,39 | -118,79 | -1,43% | 8.267,30 | 8.287,70 | 8.142,28 | 0 |
03 Jun 2024 | 8.310,18 | 7,86 | 0,09% | 8.458,91 | 8.464,52 | 8.304,07 | 0 |
31 Mai 2024 | 8.302,32 | 33,84 | 0,41% | 8.260,21 | 8.310,66 | 8.234,55 | 0 |
30 Mai 2024 | 8.268,48 | 88,72 | 1,08% | 8.137,22 | 8.273,77 | 8.135,82 | 0 |
29 Mai 2024 | 8.179,76 | -242,38 | -2,88% | 8.385,74 | 8.399,25 | 8.161,76 | 0 |
28 Mai 2024 | 8.422,14 | -125,61 | -1,47% | 8.583,82 | 8.613,34 | 8.386,85 | 0 |
27 Mai 2024 | 8.547,75 | 83,03 | 0,98% | 8.455,42 | 8.547,75 | 8.452,10 | 0 |
24 Mai 2024 | 8.464,71 | -16,37 | -0,19% | 8.378,49 | 8.483,76 | 8.354,44 | 0 |
23 Mai 2024 | 8.481,08 | 20,40 | 0,24% | 8.485,24 | 8.551,11 | 8.439,58 | 0 |
22 Mai 2024 | 8.460,68 | -92,33 | -1,08% | 8.537,30 | 8.537,30 | 8.432,08 | 0 |
21 Mai 2024 | 8.553,01 | -63,68 | -0,74% | 8.598,66 | 8.607,78 | 8.461,91 | 0 |
20 Mai 2024 | 8.616,69 | 71,93 | 0,84% | 8.580,41 | 8.669,70 | 8.573,78 | 0 |
17 Mai 2024 | 8.544,76 | -45,02 | -0,52% | 8.564,26 | 8.598,09 | 8.478,26 | 0 |
16 Mai 2024 | 8.589,78 | -108,63 | -1,25% | 8.698,06 | 8.698,06 | 8.578,61 | 0 |
15 Mai 2024 | 8.698,41 | 65,38 | 0,76% | 8.701,97 | 8.726,05 | 8.621,28 | 0 |
14 Mai 2024 | 8.633,03 | 0,00 | 0,00% | 8.633,03 | 8.633,03 | 8.633,03 | 0 |
13 Mai 2024 | 8.633,03 | 15,48 | 0,18% | 8.636,78 | 8.663,49 | 8.585,82 | 0 |
10 Mai 2024 | 8.617,55 | 64,82 | 0,76% | 8.645,77 | 8.701,21 | 8.600,95 | 0 |
09 Mai 2024 | 8.552,73 | 115,75 | 1,37% | 8.420,48 | 8.561,60 | 8.401,73 | 0 |
08 Mai 2024 | 8.436,98 | 120,65 | 1,45% | 8.359,17 | 8.490,69 | 8.350,23 | 0 |
07 Mai 2024 | 8.316,33 | 160,29 | 1,97% | 8.236,93 | 8.320,34 | 8.174,83 | 0 |
06 Mai 2024 | 8.156,03 | 87,54 | 1,08% | 8.113,90 | 8.230,23 | 8.084,67 | 0 |
03 Mai 2024 | 8.068,50 | 97,41 | 1,22% | 8.040,90 | 8.161,91 | 7.995,26 | 0 |
02 Mai 2024 | 7.971,09 | -111,62 | -1,38% | 8.050,75 | 8.055,84 | 7.958,90 | 0 |
30 Abr 2024 | 8.082,71 | -125,78 | -1,53% | 8.263,29 | 8.279,71 | 8.055,98 | 0 |
29 Abr 2024 | 8.208,49 | -49,97 | -0,61% | 8.313,20 | 8.336,83 | 8.208,49 | 0 |
26 Abr 2024 | 8.258,46 | 157,77 | 1,95% | 8.226,10 | 8.311,79 | 8.129,89 | 0 |
25 Abr 2024 | 8.100,69 | -154,40 | -1,87% | 8.259,62 | 8.261,42 | 7.975,93 | 0 |
24 Abr 2024 | 8.255,09 | -29,38 | -0,35% | 8.282,39 | 8.367,72 | 8.228,33 | 0 |