Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CACTR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Mai 2024 | 16.546,28 | -8,38 | -0,05% | 16.450,74 | 16.563,68 | 16.433,15 | 0 |
| 23 Mai 2024 | 16.554,66 | 16,43 | 0,10% | 16.576,57 | 16.622,37 | 16.516,40 | 0 |
| 22 Mai 2024 | 16.538,23 | -85,30 | -0,51% | 16.592,65 | 16.592,65 | 16.508,15 | 0 |
| 21 Mai 2024 | 16.623,53 | -59,76 | -0,36% | 16.660,44 | 16.664,58 | 16.537,58 | 0 |
| 20 Mai 2024 | 16.683,29 | 70,80 | 0,43% | 16.647,74 | 16.732,44 | 16.641,94 | 0 |
| 17 Mai 2024 | 16.612,49 | -43,76 | -0,26% | 16.654,20 | 16.658,70 | 16.545,35 | 0 |
| 16 Mai 2024 | 16.656,25 | -92,06 | -0,55% | 16.742,24 | 16.745,21 | 16.641,12 | 0 |
| 15 Mai 2024 | 16.748,31 | 78,72 | 0,47% | 16.769,09 | 16.777,16 | 16.675,45 | 0 |
| 14 Mai 2024 | 16.669,59 | 0,00 | 0,00% | 16.669,59 | 16.669,59 | 16.669,59 | 0 |
| 13 Mai 2024 | 16.669,59 | 17,42 | 0,10% | 16.685,34 | 16.699,34 | 16.624,95 | 0 |
| 10 Mai 2024 | 16.652,17 | 65,79 | 0,40% | 16.673,21 | 16.728,40 | 16.636,79 | 0 |
| 09 Mai 2024 | 16.586,38 | 108,81 | 0,66% | 16.479,74 | 16.596,19 | 16.449,85 | 0 |
| 08 Mai 2024 | 16.477,57 | 113,98 | 0,70% | 16.399,87 | 16.527,47 | 16.399,24 | 0 |
| 07 Mai 2024 | 16.363,59 | 161,28 | 1,00% | 16.285,98 | 16.366,62 | 16.230,37 | 0 |
| 06 Mai 2024 | 16.202,31 | 92,27 | 0,57% | 16.132,48 | 16.272,40 | 16.132,48 | 0 |
| 03 Mai 2024 | 16.110,04 | 103,76 | 0,65% | 16.078,13 | 16.207,63 | 16.037,92 | 0 |
| 02 Mai 2024 | 16.006,28 | -88,74 | -0,55% | 16.079,24 | 16.079,90 | 15.991,52 | 0 |
| 30 Abr 2024 | 16.095,02 | -124,12 | -0,77% | 16.273,45 | 16.285,18 | 16.071,90 | 0 |
| 29 Abr 2024 | 16.219,14 | -29,03 | -0,18% | 16.301,50 | 16.334,22 | 16.219,14 | 0 |
| 26 Abr 2024 | 16.248,17 | 157,40 | 0,98% | 16.202,24 | 16.300,90 | 16.131,62 | 0 |
| 25 Abr 2024 | 16.090,77 | -150,33 | -0,93% | 16.242,80 | 16.246,91 | 15.973,88 | 0 |
| 24 Abr 2024 | 16.241,10 | -32,81 | -0,20% | 16.277,15 | 16.350,03 | 16.216,81 | 0 |
| 23 Abr 2024 | 16.273,91 | 157,43 | 0,98% | 16.215,36 | 16.285,00 | 16.171,35 | 0 |
| 22 Abr 2024 | 16.116,48 | 72,68 | 0,45% | 16.166,59 | 16.166,59 | 16.052,57 | 0 |
| 19 Abr 2024 | 16.043,80 | -9,95 | -0,06% | 15.941,87 | 16.075,05 | 15.898,95 | 0 |
| 18 Abr 2024 | 16.053,75 | 81,91 | 0,51% | 16.033,55 | 16.084,10 | 15.957,21 | 0 |
| 17 Abr 2024 | 15.971,84 | 91,39 | 0,58% | 15.955,28 | 16.125,20 | 15.936,48 | 0 |
| 16 Abr 2024 | 15.880,45 | -213,66 | -1,33% | 15.853,06 | 15.960,50 | 15.827,01 | 0 |
| 15 Abr 2024 | 16.094,11 | 61,04 | 0,38% | 16.135,73 | 16.257,74 | 16.064,92 | 0 |
| 12 Abr 2024 | 16.033,07 | -30,13 | -0,19% | 16.214,42 | 16.251,03 | 15.976,30 | 0 |
| 11 Abr 2024 | 16.063,20 | -44,51 | -0,28% | 16.121,97 | 16.196,53 | 15.967,73 | 0 |
| 10 Abr 2024 | 16.107,71 | -14,31 | -0,09% | 16.224,80 | 16.227,18 | 15.973,26 | 0 |
| 09 Abr 2024 | 16.122,02 | -127,78 | -0,79% | 16.183,24 | 16.230,25 | 16.090,56 | 0 |
| 08 Abr 2024 | 16.249,80 | 119,55 | 0,74% | 16.108,64 | 16.297,74 | 16.108,64 | 0 |
| 05 Abr 2024 | 16.130,25 | -179,00 | -1,10% | 16.095,58 | 16.131,14 | 16.044,81 | 0 |
| 04 Abr 2024 | 16.309,25 | -5,94 | -0,04% | 16.323,50 | 16.384,78 | 16.282,75 | 0 |
| 03 Abr 2024 | 16.315,19 | 54,94 | 0,34% | 16.277,52 | 16.327,00 | 16.237,76 | 0 |
| 02 Abr 2024 | 16.260,25 | -146,96 | -0,90% | 16.388,99 | 16.506,43 | 16.246,18 | 0 |
| 28 Mar 2024 | 16.407,21 | 8,59 | 0,05% | 16.441,47 | 16.493,88 | 16.407,21 | 0 |
| 27 Mar 2024 | 16.398,62 | 39,95 | 0,24% | 16.352,88 | 16.442,93 | 16.337,36 | 0 |
| 26 Mar 2024 | 16.358,67 | 67,55 | 0,41% | 16.304,25 | 16.366,77 | 16.258,64 | 0 |
| 25 Mar 2024 | 16.291,12 | 3,86 | 0,02% | 16.294,57 | 16.317,56 | 16.194,65 | 0 |
| 22 Mar 2024 | 16.287,26 | -45,54 | -0,28% | 16.285,27 | 16.339,28 | 16.243,68 | 0 |
| 21 Mar 2024 | 16.332,80 | 50,49 | 0,31% | 16.414,83 | 16.421,35 | 16.255,51 | 0 |
| 20 Mar 2024 | 16.282,31 | -47,87 | -0,29% | 16.251,17 | 16.294,61 | 16.206,18 | 0 |
| 19 Mar 2024 | 16.330,18 | 96,05 | 0,59% | 16.237,94 | 16.332,80 | 16.219,79 | 0 |
| 18 Mar 2024 | 16.234,13 | -26,67 | -0,16% | 16.287,02 | 16.305,54 | 16.210,55 | 0 |
| 15 Mar 2024 | 16.260,80 | -1,66 | -0,01% | 16.271,84 | 16.353,36 | 16.256,42 | 0 |
| 14 Mar 2024 | 16.262,46 | 37,80 | 0,23% | 16.290,79 | 16.373,04 | 16.246,46 | 0 |
| 13 Mar 2024 | 16.224,66 | 92,48 | 0,57% | 16.162,32 | 16.260,57 | 16.138,28 | 0 |
| 12 Mar 2024 | 16.132,18 | 132,57 | 0,83% | 16.069,40 | 16.145,17 | 15.965,02 | 0 |
| 11 Mar 2024 | 15.999,61 | -23,81 | -0,15% | 15.940,19 | 16.009,47 | 15.928,93 | 0 |
| 08 Mar 2024 | 16.023,42 | 23,79 | 0,15% | 16.003,55 | 16.062,16 | 15.980,71 | 0 |
| 07 Mar 2024 | 15.999,63 | 120,93 | 0,76% | 15.820,87 | 16.026,88 | 15.781,79 | 0 |
| 06 Mar 2024 | 15.878,70 | 45,70 | 0,29% | 15.821,06 | 15.904,86 | 15.820,51 | 0 |
| 05 Mar 2024 | 15.833,00 | -45,04 | -0,28% | 15.852,20 | 15.890,67 | 15.814,55 | 0 |
| 04 Mar 2024 | 15.878,04 | 38,03 | 0,24% | 15.843,40 | 15.878,07 | 15.806,45 | 0 |
| 01 Mar 2024 | 15.840,01 | 17,00 | 0,11% | 15.898,21 | 15.900,26 | 15.774,46 | 0 |
| 29 Fev 2024 | 15.823,01 | -53,54 | -0,34% | 15.912,41 | 15.919,63 | 15.823,01 | 0 |
| 28 Fev 2024 | 15.876,55 | -1,02 | -0,01% | 15.877,24 | 15.887,42 | 15.830,47 | 0 |
| 27 Fev 2024 | 15.877,57 | 41,09 | 0,26% | 15.841,32 | 15.892,20 | 15.811,80 | 0 |
| 26 Fev 2024 | 15.836,48 | -77,26 | -0,49% | 15.877,85 | 15.888,23 | 15.823,69 | 0 |
