Cotações Históricas CACMS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 14.798,43 | 100,15 | 0,68% | 14.734,87 | 14.800,43 | 14.704,45 | 0 |
30 Mai 2024 | 14.698,28 | 141,25 | 0,97% | 14.529,37 | 14.698,28 | 14.529,37 | 0 |
29 Mai 2024 | 14.557,03 | -194,74 | -1,32% | 14.712,83 | 14.730,37 | 14.554,33 | 0 |
28 Mai 2024 | 14.751,77 | -104,74 | -0,71% | 14.893,54 | 14.910,57 | 14.751,77 | 0 |
27 Mai 2024 | 14.856,51 | 106,97 | 0,73% | 14.758,66 | 14.858,88 | 14.757,26 | 0 |
24 Mai 2024 | 14.749,54 | 13,55 | 0,09% | 14.628,97 | 14.758,16 | 14.627,84 | 0 |
23 Mai 2024 | 14.735,99 | 10,71 | 0,07% | 14.715,00 | 14.800,90 | 14.715,00 | 0 |
22 Mai 2024 | 14.725,28 | -77,35 | -0,52% | 14.751,32 | 14.751,32 | 14.675,82 | 0 |
21 Mai 2024 | 14.802,63 | -78,96 | -0,53% | 14.825,59 | 14.827,31 | 14.729,27 | 0 |
20 Mai 2024 | 14.881,59 | 84,04 | 0,57% | 14.817,22 | 14.899,44 | 14.817,22 | 0 |
17 Mai 2024 | 14.797,55 | 1,66 | 0,01% | 14.769,21 | 14.797,55 | 14.696,05 | 0 |
16 Mai 2024 | 14.795,89 | -40,36 | -0,27% | 14.813,63 | 14.818,14 | 14.750,81 | 0 |
15 Mai 2024 | 14.836,25 | 24,68 | 0,17% | 14.852,52 | 14.910,74 | 14.786,98 | 0 |
14 Mai 2024 | 14.811,57 | 109,73 | 0,75% | 14.682,52 | 14.834,88 | 14.679,23 | 0 |
13 Mai 2024 | 14.701,84 | 3,20 | 0,02% | 14.739,29 | 14.748,43 | 14.666,88 | 0 |
10 Mai 2024 | 14.698,64 | 77,68 | 0,53% | 14.685,93 | 14.732,30 | 14.672,78 | 0 |
09 Mai 2024 | 14.620,96 | 79,86 | 0,55% | 14.572,30 | 14.630,19 | 14.568,47 | 0 |
08 Mai 2024 | 14.541,10 | 31,30 | 0,22% | 14.519,73 | 14.573,50 | 14.484,61 | 0 |
07 Mai 2024 | 14.509,80 | 131,63 | 0,92% | 14.474,99 | 14.509,80 | 14.448,67 | 0 |
06 Mai 2024 | 14.378,17 | 126,78 | 0,89% | 14.301,97 | 14.399,31 | 14.299,79 | 0 |
03 Mai 2024 | 14.251,39 | 120,53 | 0,85% | 14.182,36 | 14.358,27 | 14.175,14 | 0 |
02 Mai 2024 | 14.130,86 | 46,48 | 0,33% | 14.128,76 | 14.159,63 | 14.055,32 | 0 |
30 Abr 2024 | 14.084,38 | -117,34 | -0,83% | 14.216,40 | 14.220,80 | 14.084,38 | 0 |
29 Abr 2024 | 14.201,72 | 39,77 | 0,28% | 14.181,50 | 14.237,12 | 14.153,14 | 0 |
26 Abr 2024 | 14.161,95 | 103,86 | 0,74% | 14.139,48 | 14.217,29 | 14.135,25 | 0 |
25 Abr 2024 | 14.058,09 | -127,53 | -0,90% | 14.164,66 | 14.189,16 | 13.990,24 | 0 |
24 Abr 2024 | 14.185,62 | -66,46 | -0,47% | 14.294,48 | 14.303,96 | 14.185,55 | 0 |
23 Abr 2024 | 14.252,08 | 98,53 | 0,70% | 14.186,04 | 14.273,91 | 14.169,35 | 0 |
22 Abr 2024 | 14.153,55 | 59,84 | 0,42% | 14.168,31 | 14.192,91 | 14.130,70 | 0 |
19 Abr 2024 | 14.093,71 | -106,77 | -0,75% | 14.048,94 | 14.109,86 | 14.004,32 | 0 |
18 Abr 2024 | 14.200,48 | 71,13 | 0,50% | 14.161,87 | 14.216,26 | 14.093,98 | 0 |
17 Abr 2024 | 14.129,35 | 50,26 | 0,36% | 14.101,32 | 14.222,01 | 14.096,34 | 0 |
16 Abr 2024 | 14.079,09 | -177,80 | -1,25% | 14.046,13 | 14.100,76 | 14.017,18 | 0 |
15 Abr 2024 | 14.256,89 | -10,70 | -0,07% | 14.321,23 | 14.387,49 | 14.245,91 | 0 |
12 Abr 2024 | 14.267,59 | -54,35 | -0,38% | 14.441,74 | 14.499,18 | 14.256,06 | 0 |
11 Abr 2024 | 14.321,94 | -35,24 | -0,25% | 14.339,78 | 14.392,08 | 14.269,65 | 0 |
10 Abr 2024 | 14.357,18 | -82,30 | -0,57% | 14.502,07 | 14.510,41 | 14.264,94 | 0 |
09 Abr 2024 | 14.439,48 | -94,42 | -0,65% | 14.518,21 | 14.544,06 | 14.439,48 | 0 |
08 Abr 2024 | 14.533,90 | 180,34 | 1,26% | 14.364,88 | 14.537,24 | 14.353,26 | 0 |
05 Abr 2024 | 14.353,56 | -95,54 | -0,66% | 14.307,18 | 14.353,56 | 14.258,12 | 0 |
04 Abr 2024 | 14.449,10 | -24,75 | -0,17% | 14.475,81 | 14.509,16 | 14.416,88 | 0 |
03 Abr 2024 | 14.473,85 | 172,28 | 1,20% | 14.333,68 | 14.473,85 | 14.276,94 | 0 |
02 Abr 2024 | 14.301,57 | -69,36 | -0,48% | 14.399,26 | 14.518,24 | 14.301,57 | 0 |
28 Mar 2024 | 14.370,93 | 107,86 | 0,76% | 14.341,03 | 14.395,09 | 14.250,41 | 0 |
27 Mar 2024 | 14.263,07 | 42,96 | 0,30% | 14.234,77 | 14.279,02 | 14.196,29 | 0 |
26 Mar 2024 | 14.220,11 | 55,25 | 0,39% | 14.174,87 | 14.229,51 | 14.107,04 | 0 |
25 Mar 2024 | 14.164,86 | 58,60 | 0,42% | 14.115,00 | 14.170,83 | 14.079,98 | 0 |
22 Mar 2024 | 14.106,26 | 48,91 | 0,35% | 14.050,16 | 14.130,07 | 14.046,15 | 0 |
21 Mar 2024 | 14.057,35 | 126,84 | 0,91% | 14.087,82 | 14.102,23 | 13.982,31 | 0 |
20 Mar 2024 | 13.930,51 | 70,41 | 0,51% | 13.822,30 | 13.937,21 | 13.799,38 | 0 |
19 Mar 2024 | 13.860,10 | 22,71 | 0,16% | 13.820,50 | 13.864,63 | 13.798,42 | 0 |
18 Mar 2024 | 13.837,39 | -2,69 | -0,02% | 13.879,30 | 13.909,33 | 13.837,39 | 0 |
15 Mar 2024 | 13.840,08 | -19,09 | -0,14% | 13.865,61 | 13.898,78 | 13.837,23 | 0 |
14 Mar 2024 | 13.859,17 | -39,45 | -0,28% | 13.935,28 | 13.949,70 | 13.855,58 | 0 |
13 Mar 2024 | 13.898,62 | 9,15 | 0,07% | 13.929,52 | 13.934,22 | 13.880,27 | 0 |
12 Mar 2024 | 13.889,47 | 75,60 | 0,55% | 13.857,35 | 13.905,73 | 13.799,39 | 0 |
11 Mar 2024 | 13.813,87 | -101,49 | -0,73% | 13.803,12 | 13.886,62 | 13.770,19 | 0 |
08 Mar 2024 | 13.915,36 | 24,95 | 0,18% | 13.916,56 | 13.946,96 | 13.860,96 | 0 |
07 Mar 2024 | 13.890,41 | 75,82 | 0,55% | 13.764,00 | 13.946,89 | 13.753,99 | 0 |
06 Mar 2024 | 13.814,59 | 89,10 | 0,65% | 13.761,14 | 13.828,19 | 13.760,48 | 0 |
05 Mar 2024 | 13.725,49 | -44,56 | -0,32% | 13.714,84 | 13.747,61 | 13.685,14 | 0 |
04 Mar 2024 | 13.770,05 | 16,45 | 0,12% | 13.780,37 | 13.786,40 | 13.731,59 | 0 |