Cotações Históricas CANG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 3.178,27 | -5,20 | -0,16% | 3.192,72 | 3.203,80 | 3.163,97 | 0 |
13 Jun 2024 | 3.183,47 | -38,08 | -1,18% | 3.207,09 | 3.214,01 | 3.177,53 | 0 |
12 Jun 2024 | 3.221,55 | 7,98 | 0,25% | 3.218,51 | 3.241,97 | 3.205,06 | 0 |
11 Jun 2024 | 3.213,57 | -20,27 | -0,63% | 3.236,29 | 3.247,03 | 3.209,43 | 0 |
10 Jun 2024 | 3.233,84 | 0,00 | 0,00% | 3.233,84 | 3.233,84 | 3.233,84 | 0 |
07 Jun 2024 | 3.233,84 | -6,11 | -0,19% | 3.247,21 | 3.256,83 | 3.224,48 | 0 |
06 Jun 2024 | 3.239,95 | 8,86 | 0,27% | 3.236,37 | 3.248,55 | 3.228,46 | 0 |
05 Jun 2024 | 3.231,09 | 37,43 | 1,17% | 3.217,71 | 3.239,27 | 3.214,90 | 0 |
04 Jun 2024 | 3.193,66 | -40,91 | -1,26% | 3.237,47 | 3.241,50 | 3.192,08 | 0 |
03 Jun 2024 | 3.234,57 | -3,63 | -0,11% | 3.274,86 | 3.284,17 | 3.233,68 | 0 |
31 Mai 2024 | 3.238,20 | -8,83 | -0,27% | 3.246,21 | 3.258,19 | 3.235,71 | 0 |
30 Mai 2024 | 3.247,03 | 28,56 | 0,89% | 3.210,30 | 3.247,31 | 3.206,30 | 0 |
29 Mai 2024 | 3.218,47 | -52,98 | -1,62% | 3.267,64 | 3.273,72 | 3.217,32 | 0 |
28 Mai 2024 | 3.271,45 | -19,37 | -0,59% | 3.286,61 | 3.289,05 | 3.264,50 | 0 |
27 Mai 2024 | 3.290,82 | 8,00 | 0,24% | 3.281,30 | 3.294,65 | 3.278,42 | 0 |
24 Mai 2024 | 3.282,82 | 6,04 | 0,18% | 3.256,99 | 3.285,67 | 3.250,64 | 0 |
23 Mai 2024 | 3.276,78 | -17,40 | -0,53% | 3.284,45 | 3.293,77 | 3.269,24 | 0 |
22 Mai 2024 | 3.294,18 | -5,59 | -0,17% | 3.300,43 | 3.307,91 | 3.282,71 | 0 |
21 Mai 2024 | 3.299,77 | -4,26 | -0,13% | 3.301,58 | 3.315,41 | 3.290,99 | 0 |
20 Mai 2024 | 3.304,03 | 8,33 | 0,25% | 3.300,46 | 3.307,83 | 3.300,46 | 0 |
17 Mai 2024 | 3.295,70 | 17,13 | 0,52% | 3.279,98 | 3.295,85 | 3.279,54 | 0 |
16 Mai 2024 | 3.278,57 | 0,97 | 0,03% | 3.272,74 | 3.283,37 | 3.271,76 | 0 |
15 Mai 2024 | 3.277,60 | -7,68 | -0,23% | 3.279,65 | 3.286,67 | 3.265,58 | 0 |
14 Mai 2024 | 3.285,28 | 0,00 | 0,00% | 3.285,28 | 3.285,28 | 3.285,28 | 0 |
13 Mai 2024 | 3.285,28 | -17,96 | -0,54% | 3.294,90 | 3.298,56 | 3.283,90 | 0 |
10 Mai 2024 | 3.303,24 | 3,10 | 0,09% | 3.295,59 | 3.318,38 | 3.292,69 | 0 |
09 Mai 2024 | 3.300,14 | 40,45 | 1,24% | 3.277,31 | 3.303,32 | 3.274,31 | 0 |
08 Mai 2024 | 3.259,69 | 3,04 | 0,09% | 3.247,80 | 3.269,89 | 3.237,47 | 0 |
07 Mai 2024 | 3.256,65 | 13,18 | 0,41% | 3.253,06 | 3.258,56 | 3.247,99 | 0 |
06 Mai 2024 | 3.243,47 | 35,83 | 1,12% | 3.213,94 | 3.243,66 | 3.209,25 | 0 |
03 Mai 2024 | 3.207,64 | 1,34 | 0,04% | 3.210,51 | 3.222,02 | 3.197,41 | 0 |
02 Mai 2024 | 3.206,30 | -2,18 | -0,07% | 3.189,34 | 3.213,14 | 3.189,12 | 0 |
30 Abr 2024 | 3.208,48 | -38,50 | -1,19% | 3.239,42 | 3.242,07 | 3.204,23 | 0 |
29 Abr 2024 | 3.246,98 | 1,60 | 0,05% | 3.242,52 | 3.251,77 | 3.239,19 | 0 |
26 Abr 2024 | 3.245,38 | 35,26 | 1,10% | 3.229,32 | 3.246,02 | 3.225,47 | 0 |
25 Abr 2024 | 3.210,12 | -5,53 | -0,17% | 3.218,56 | 3.221,86 | 3.182,35 | 0 |
24 Abr 2024 | 3.215,65 | -30,67 | -0,94% | 3.248,81 | 3.251,92 | 3.212,53 | 0 |
23 Abr 2024 | 3.246,32 | 20,14 | 0,62% | 3.241,49 | 3.248,02 | 3.229,24 | 0 |
22 Abr 2024 | 3.226,18 | 12,78 | 0,40% | 3.218,88 | 3.232,52 | 3.217,34 | 0 |
19 Abr 2024 | 3.213,40 | 11,30 | 0,35% | 3.198,93 | 3.221,91 | 3.190,15 | 0 |
18 Abr 2024 | 3.202,10 | 29,95 | 0,94% | 3.183,51 | 3.208,58 | 3.181,56 | 0 |
17 Abr 2024 | 3.172,15 | -14,08 | -0,44% | 3.182,85 | 3.207,44 | 3.168,66 | 0 |
16 Abr 2024 | 3.186,23 | -42,21 | -1,31% | 3.206,91 | 3.208,89 | 3.164,41 | 0 |
15 Abr 2024 | 3.228,44 | -17,21 | -0,53% | 3.226,62 | 3.253,91 | 3.220,34 | 0 |
12 Abr 2024 | 3.245,65 | -2,38 | -0,07% | 3.252,49 | 3.272,22 | 3.245,65 | 0 |
11 Abr 2024 | 3.248,03 | -6,01 | -0,18% | 3.261,13 | 3.265,57 | 3.229,42 | 0 |
10 Abr 2024 | 3.254,04 | -7,01 | -0,21% | 3.273,83 | 3.280,18 | 3.243,75 | 0 |
09 Abr 2024 | 3.261,05 | 10,89 | 0,34% | 3.256,35 | 3.269,23 | 3.236,77 | 0 |
08 Abr 2024 | 3.250,16 | -10,67 | -0,33% | 3.256,11 | 3.264,32 | 3.244,16 | 0 |
05 Abr 2024 | 3.260,83 | -0,71 | -0,02% | 3.231,85 | 3.261,39 | 3.223,08 | 0 |
04 Abr 2024 | 3.261,54 | 15,77 | 0,49% | 3.248,30 | 3.265,43 | 3.242,99 | 0 |
03 Abr 2024 | 3.245,77 | 8,04 | 0,25% | 3.246,16 | 3.258,11 | 3.241,50 | 0 |
02 Abr 2024 | 3.237,73 | -26,22 | -0,80% | 3.278,82 | 3.282,43 | 3.236,66 | 0 |
28 Mar 2024 | 3.263,95 | 35,17 | 1,09% | 3.239,24 | 3.268,46 | 3.239,03 | 0 |
27 Mar 2024 | 3.228,78 | 9,56 | 0,30% | 3.204,55 | 3.229,18 | 3.201,08 | 0 |
26 Mar 2024 | 3.219,22 | 5,51 | 0,17% | 3.204,13 | 3.219,88 | 3.200,74 | 0 |
25 Mar 2024 | 3.213,71 | -2,75 | -0,09% | 3.214,95 | 3.225,05 | 3.211,24 | 0 |
22 Mar 2024 | 3.216,46 | -29,98 | -0,92% | 3.235,55 | 3.239,75 | 3.210,39 | 0 |
21 Mar 2024 | 3.246,44 | 49,74 | 1,56% | 3.218,71 | 3.246,97 | 3.212,60 | 0 |
20 Mar 2024 | 3.196,70 | -4,02 | -0,13% | 3.188,43 | 3.208,10 | 3.188,21 | 0 |
19 Mar 2024 | 3.200,72 | 3,81 | 0,12% | 3.193,00 | 3.202,74 | 3.182,41 | 0 |
18 Mar 2024 | 3.196,91 | 8,99 | 0,28% | 3.194,47 | 3.197,29 | 3.183,38 | 0 |