Cotações Históricas CACTL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 5.322,82 | -32,95 | -0,62% | 5.293,58 | 5.329,70 | 5.236,37 | 0 |
01 Jul 2024 | 5.355,76 | 116,35 | 2,22% | 5.513,17 | 5.533,79 | 5.355,76 | 0 |
28 Jun 2024 | 5.239,42 | -73,00 | -1,37% | 5.331,14 | 5.331,14 | 5.207,07 | 0 |
27 Jun 2024 | 5.312,42 | -112,42 | -2,07% | 5.438,44 | 5.448,81 | 5.300,21 | 0 |
26 Jun 2024 | 5.424,84 | -76,93 | -1,40% | 5.560,77 | 5.565,58 | 5.353,73 | 0 |
25 Jun 2024 | 5.501,77 | -65,04 | -1,17% | 5.481,32 | 5.514,44 | 5.436,56 | 0 |
24 Jun 2024 | 5.566,81 | 110,52 | 2,03% | 5.462,52 | 5.593,11 | 5.455,77 | 0 |
21 Jun 2024 | 5.456,29 | -62,13 | -1,13% | 5.491,63 | 5.521,27 | 5.417,80 | 0 |
20 Jun 2024 | 5.518,42 | 143,06 | 2,66% | 5.397,20 | 5.534,46 | 5.385,74 | 0 |
19 Jun 2024 | 5.375,36 | -75,10 | -1,38% | 5.442,74 | 5.455,28 | 5.369,49 | 0 |
18 Jun 2024 | 5.450,46 | 80,60 | 1,50% | 5.461,66 | 5.467,94 | 5.358,58 | 0 |
17 Jun 2024 | 5.369,86 | 94,35 | 1,79% | 5.324,10 | 5.383,04 | 5.244,44 | 0 |
14 Jun 2024 | 5.275,51 | -296,63 | -5,32% | 5.538,98 | 5.541,00 | 5.219,95 | 0 |
13 Jun 2024 | 5.572,15 | -231,92 | -4,00% | 5.789,63 | 5.793,99 | 5.549,56 | 0 |
12 Jun 2024 | 5.804,06 | 109,73 | 1,93% | 5.729,59 | 5.819,38 | 5.712,41 | 0 |
11 Jun 2024 | 5.694,33 | -313,82 | -5,22% | 5.889,81 | 5.905,56 | 5.650,80 | 0 |
10 Jun 2024 | 6.008,15 | 0,00 | 0,00% | 6.008,15 | 6.008,15 | 6.008,15 | 0 |
07 Jun 2024 | 6.008,15 | -58,52 | -0,96% | 6.076,24 | 6.078,76 | 5.919,85 | 0 |
06 Jun 2024 | 6.066,67 | 49,73 | 0,83% | 6.072,95 | 6.089,83 | 6.029,96 | 0 |
05 Jun 2024 | 6.016,94 | 102,73 | 1,74% | 5.981,86 | 6.061,38 | 5.944,44 | 0 |
04 Jun 2024 | 5.914,21 | -87,07 | -1,45% | 5.969,03 | 5.983,76 | 5.878,74 | 0 |
03 Jun 2024 | 6.001,27 | 5,68 | 0,09% | 6.108,68 | 6.112,73 | 5.996,86 | 0 |
31 Mai 2024 | 5.995,59 | 23,53 | 0,39% | 5.965,18 | 6.001,62 | 5.946,64 | 0 |
30 Mai 2024 | 5.972,06 | 64,08 | 1,08% | 5.877,25 | 5.975,88 | 5.876,25 | 0 |
29 Mai 2024 | 5.907,98 | -177,90 | -2,92% | 6.056,82 | 6.066,59 | 5.894,98 | 0 |
28 Mai 2024 | 6.085,88 | -96,71 | -1,56% | 6.202,82 | 6.224,17 | 6.060,35 | 0 |
27 Mai 2024 | 6.182,58 | 58,72 | 0,96% | 6.115,79 | 6.182,58 | 6.113,39 | 0 |
24 Mai 2024 | 6.123,86 | -11,84 | -0,19% | 6.061,49 | 6.137,64 | 6.044,09 | 0 |
23 Mai 2024 | 6.135,70 | 14,76 | 0,24% | 6.138,71 | 6.186,37 | 6.105,68 | 0 |
22 Mai 2024 | 6.120,95 | -69,05 | -1,12% | 6.176,40 | 6.176,40 | 6.100,25 | 0 |
21 Mai 2024 | 6.190,00 | -55,56 | -0,89% | 6.223,09 | 6.229,70 | 6.123,74 | 0 |
20 Mai 2024 | 6.245,56 | 49,39 | 0,80% | 6.219,25 | 6.284,00 | 6.214,45 | 0 |
17 Mai 2024 | 6.196,17 | -32,65 | -0,52% | 6.210,31 | 6.234,84 | 6.147,95 | 0 |
16 Mai 2024 | 6.228,82 | -78,89 | -1,25% | 6.307,34 | 6.307,34 | 6.220,72 | 0 |
15 Mai 2024 | 6.307,71 | 46,92 | 0,75% | 6.310,29 | 6.327,75 | 6.251,78 | 0 |
14 Mai 2024 | 6.260,79 | 0,00 | 0,00% | 6.260,79 | 6.260,79 | 6.260,79 | 0 |
13 Mai 2024 | 6.260,79 | 4,14 | 0,07% | 6.263,51 | 6.282,91 | 6.226,51 | 0 |
10 Mai 2024 | 6.256,65 | 47,06 | 0,76% | 6.277,13 | 6.317,39 | 6.244,59 | 0 |
09 Mai 2024 | 6.209,59 | 84,04 | 1,37% | 6.113,57 | 6.216,02 | 6.099,95 | 0 |
08 Mai 2024 | 6.125,55 | 86,38 | 1,43% | 6.069,04 | 6.164,55 | 6.062,55 | 0 |
07 Mai 2024 | 6.039,17 | 116,40 | 1,97% | 5.981,51 | 6.042,08 | 5.936,41 | 0 |
06 Mai 2024 | 5.922,77 | 61,58 | 1,05% | 5.892,16 | 5.976,67 | 5.870,92 | 0 |
03 Mai 2024 | 5.861,19 | 68,63 | 1,18% | 5.841,14 | 5.929,07 | 5.807,97 | 0 |
02 Mai 2024 | 5.792,56 | -87,11 | -1,48% | 5.850,51 | 5.854,21 | 5.783,69 | 0 |
30 Abr 2024 | 5.879,66 | -98,61 | -1,65% | 6.011,18 | 6.023,14 | 5.860,20 | 0 |
29 Abr 2024 | 5.978,27 | -36,40 | -0,61% | 6.054,54 | 6.071,75 | 5.978,27 | 0 |
26 Abr 2024 | 6.014,67 | 112,40 | 1,90% | 5.991,09 | 6.053,52 | 5.920,99 | 0 |
25 Abr 2024 | 5.902,27 | -112,50 | -1,87% | 6.018,07 | 6.019,38 | 5.811,37 | 0 |
24 Abr 2024 | 6.014,77 | -21,41 | -0,35% | 6.034,66 | 6.096,83 | 5.995,26 | 0 |
23 Abr 2024 | 6.036,17 | 113,58 | 1,92% | 5.975,10 | 6.044,12 | 5.957,79 | 0 |
22 Abr 2024 | 5.922,60 | 44,23 | 0,75% | 5.963,31 | 5.968,68 | 5.874,36 | 0 |
19 Abr 2024 | 5.878,36 | -1,93 | -0,03% | 5.804,00 | 5.903,39 | 5.767,59 | 0 |
18 Abr 2024 | 5.880,29 | 60,23 | 1,03% | 5.866,64 | 5.903,51 | 5.811,93 | 0 |
17 Abr 2024 | 5.820,06 | 70,23 | 1,22% | 5.786,73 | 5.935,27 | 5.785,98 | 0 |
16 Abr 2024 | 5.749,83 | -160,15 | -2,71% | 5.700,98 | 5.813,51 | 5.700,98 | 0 |
15 Abr 2024 | 5.909,98 | 48,15 | 0,82% | 5.918,98 | 6.028,92 | 5.886,17 | 0 |
12 Abr 2024 | 5.861,82 | -19,60 | -0,33% | 5.981,48 | 6.018,96 | 5.817,20 | 0 |
11 Abr 2024 | 5.881,42 | -32,48 | -0,55% | 5.917,31 | 5.982,98 | 5.808,38 | 0 |
10 Abr 2024 | 5.913,90 | -6,26 | -0,11% | 5.995,79 | 5.996,41 | 5.811,86 | 0 |
09 Abr 2024 | 5.920,16 | -104,77 | -1,74% | 5.981,45 | 6.000,33 | 5.895,08 | 0 |
08 Abr 2024 | 6.024,93 | 83,46 | 1,40% | 5.922,81 | 6.063,13 | 5.922,05 | 0 |
05 Abr 2024 | 5.941,47 | -135,25 | -2,23% | 5.924,98 | 5.942,53 | 5.878,83 | 0 |
04 Abr 2024 | 6.076,72 | -3,19 | -0,05% | 6.080,97 | 6.133,56 | 6.056,47 | 0 |