Cotações Históricas CACSR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 19.757,77 | -165,78 | -0,83% | 19.766,92 | 20.014,09 | 19.627,22 | 0 |
14 Jun 2024 | 19.923,55 | -913,87 | -4,39% | 20.702,78 | 20.731,64 | 19.797,93 | 0 |
13 Jun 2024 | 20.837,42 | -635,58 | -2,96% | 21.494,33 | 21.501,59 | 20.837,42 | 0 |
12 Jun 2024 | 21.473,00 | 1,31 | 0,01% | 21.431,14 | 21.504,05 | 21.310,05 | 0 |
11 Jun 2024 | 21.471,69 | -847,64 | -3,80% | 21.958,63 | 21.958,63 | 21.441,05 | 0 |
10 Jun 2024 | 22.319,33 | 0,00 | 0,00% | 22.319,33 | 22.319,33 | 22.319,33 | 0 |
07 Jun 2024 | 22.319,33 | 112,47 | 0,51% | 22.290,25 | 22.368,54 | 22.258,12 | 0 |
06 Jun 2024 | 22.206,86 | -41,51 | -0,19% | 22.326,88 | 22.427,69 | 22.158,71 | 0 |
05 Jun 2024 | 22.248,37 | 67,72 | 0,31% | 22.240,32 | 22.265,50 | 22.130,18 | 0 |
04 Jun 2024 | 22.180,65 | -156,48 | -0,70% | 22.408,43 | 22.418,38 | 22.180,65 | 0 |
03 Jun 2024 | 22.337,13 | 175,31 | 0,79% | 22.302,26 | 22.345,67 | 22.167,75 | 0 |
31 Mai 2024 | 22.161,82 | -64,34 | -0,29% | 22.217,22 | 22.233,67 | 22.112,57 | 0 |
30 Mai 2024 | 22.226,16 | 411,84 | 1,89% | 21.883,06 | 22.241,03 | 21.883,06 | 0 |
29 Mai 2024 | 21.814,32 | -196,05 | -0,89% | 22.030,41 | 22.048,62 | 21.814,32 | 0 |
28 Mai 2024 | 22.010,37 | 35,61 | 0,16% | 22.080,97 | 22.166,30 | 21.984,01 | 0 |
27 Mai 2024 | 21.974,76 | 119,19 | 0,55% | 21.877,73 | 22.019,04 | 21.874,34 | 0 |
24 Mai 2024 | 21.855,57 | 47,19 | 0,22% | 21.738,02 | 21.855,57 | 21.707,30 | 0 |
23 Mai 2024 | 21.808,38 | -21,79 | -0,10% | 21.853,47 | 21.973,05 | 21.807,86 | 0 |
22 Mai 2024 | 21.830,17 | -89,46 | -0,41% | 21.974,82 | 21.974,82 | 21.830,17 | 0 |
21 Mai 2024 | 21.919,63 | -59,19 | -0,27% | 21.960,07 | 22.035,10 | 21.870,24 | 0 |
20 Mai 2024 | 21.978,82 | 189,53 | 0,87% | 21.804,08 | 22.098,33 | 21.801,87 | 0 |
17 Mai 2024 | 21.789,29 | 154,19 | 0,71% | 21.633,92 | 21.803,55 | 21.594,49 | 0 |
16 Mai 2024 | 21.635,10 | -99,79 | -0,46% | 21.695,38 | 21.697,15 | 21.536,49 | 0 |
15 Mai 2024 | 21.734,89 | 317,61 | 1,48% | 21.670,84 | 21.743,22 | 21.623,72 | 0 |
14 Mai 2024 | 21.417,28 | 0,00 | 0,00% | 21.417,28 | 21.417,28 | 21.417,28 | 0 |
13 Mai 2024 | 21.417,28 | 84,95 | 0,40% | 21.354,18 | 21.435,28 | 21.327,89 | 0 |
10 Mai 2024 | 21.332,33 | 115,55 | 0,54% | 21.323,40 | 21.378,79 | 21.272,72 | 0 |
09 Mai 2024 | 21.216,78 | 138,87 | 0,66% | 21.194,02 | 21.288,21 | 21.129,70 | 0 |
08 Mai 2024 | 21.077,91 | 123,39 | 0,59% | 20.989,14 | 21.153,96 | 20.979,61 | 0 |
07 Mai 2024 | 20.954,52 | 217,04 | 1,05% | 20.840,22 | 20.954,52 | 20.837,83 | 0 |
06 Mai 2024 | 20.737,48 | 181,03 | 0,88% | 20.617,81 | 20.771,86 | 20.613,76 | 0 |
03 Mai 2024 | 20.556,45 | 237,25 | 1,17% | 20.354,55 | 20.590,55 | 20.314,74 | 0 |
02 Mai 2024 | 20.319,20 | 96,68 | 0,48% | 20.325,60 | 20.358,30 | 20.192,01 | 0 |
30 Abr 2024 | 20.222,52 | -147,24 | -0,72% | 20.387,96 | 20.391,78 | 20.215,40 | 0 |
29 Abr 2024 | 20.369,76 | 241,71 | 1,20% | 20.226,39 | 20.370,16 | 20.164,65 | 0 |
26 Abr 2024 | 20.128,05 | 196,69 | 0,99% | 20.034,75 | 20.187,44 | 20.005,86 | 0 |
25 Abr 2024 | 19.931,36 | -162,84 | -0,81% | 20.115,20 | 20.144,17 | 19.877,81 | 0 |
24 Abr 2024 | 20.094,20 | -19,78 | -0,10% | 20.182,10 | 20.202,88 | 20.074,60 | 0 |
23 Abr 2024 | 20.113,98 | 148,94 | 0,75% | 20.005,77 | 20.157,66 | 19.976,25 | 0 |
22 Abr 2024 | 19.965,04 | 282,01 | 1,43% | 19.782,86 | 19.983,63 | 19.779,57 | 0 |
19 Abr 2024 | 19.683,03 | -113,08 | -0,57% | 19.665,62 | 19.683,61 | 19.533,00 | 0 |
18 Abr 2024 | 19.796,11 | -51,41 | -0,26% | 19.818,49 | 19.827,22 | 19.686,23 | 0 |
17 Abr 2024 | 19.847,52 | 150,64 | 0,76% | 19.729,64 | 19.917,95 | 19.724,00 | 0 |
16 Abr 2024 | 19.696,88 | -263,87 | -1,32% | 19.704,38 | 19.716,73 | 19.595,79 | 0 |
15 Abr 2024 | 19.960,75 | -106,19 | -0,53% | 20.078,83 | 20.118,71 | 19.918,86 | 0 |
12 Abr 2024 | 20.066,94 | -149,65 | -0,74% | 20.256,16 | 20.345,47 | 20.050,95 | 0 |
11 Abr 2024 | 20.216,59 | 121,01 | 0,60% | 20.098,98 | 20.307,58 | 20.098,98 | 0 |
10 Abr 2024 | 20.095,58 | -118,85 | -0,59% | 20.297,77 | 20.358,87 | 20.054,26 | 0 |
09 Abr 2024 | 20.214,43 | -44,39 | -0,22% | 20.247,36 | 20.315,23 | 20.190,41 | 0 |
08 Abr 2024 | 20.258,82 | 86,87 | 0,43% | 20.121,35 | 20.283,49 | 20.075,63 | 0 |
05 Abr 2024 | 20.171,95 | -171,10 | -0,84% | 20.169,29 | 20.225,54 | 20.075,56 | 0 |
04 Abr 2024 | 20.343,05 | 76,60 | 0,38% | 20.296,81 | 20.361,93 | 20.230,91 | 0 |
03 Abr 2024 | 20.266,45 | 269,33 | 1,35% | 19.985,06 | 20.266,45 | 19.954,97 | 0 |
02 Abr 2024 | 19.997,12 | 0,75 | 0,00% | 20.085,31 | 20.274,20 | 19.951,29 | 0 |
28 Mar 2024 | 19.996,37 | 133,27 | 0,67% | 19.908,28 | 20.034,37 | 19.701,76 | 0 |
27 Mar 2024 | 19.863,10 | 30,60 | 0,15% | 19.808,61 | 19.886,21 | 19.808,61 | 0 |
26 Mar 2024 | 19.832,50 | 12,60 | 0,06% | 19.814,24 | 19.872,84 | 19.687,94 | 0 |
25 Mar 2024 | 19.819,90 | 6,53 | 0,03% | 19.858,77 | 19.893,47 | 19.799,41 | 0 |
22 Mar 2024 | 19.813,37 | 58,83 | 0,30% | 19.769,87 | 19.842,22 | 19.736,68 | 0 |
21 Mar 2024 | 19.754,54 | 91,93 | 0,47% | 19.827,04 | 19.862,39 | 19.679,95 | 0 |
20 Mar 2024 | 19.662,61 | 72,62 | 0,37% | 19.557,42 | 19.665,27 | 19.480,50 | 0 |