Cotações Históricas CANP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 2.069,84 | -6,45 | -0,31% | 2.074,96 | 2.082,62 | 2.068,25 | 0 |
30 Mai 2024 | 2.076,29 | 18,22 | 0,89% | 2.052,81 | 2.076,47 | 2.050,25 | 0 |
29 Mai 2024 | 2.058,07 | -34,34 | -1,64% | 2.089,52 | 2.093,41 | 2.057,34 | 0 |
28 Mai 2024 | 2.092,41 | -12,39 | -0,59% | 2.102,10 | 2.103,66 | 2.087,97 | 0 |
27 Mai 2024 | 2.104,80 | 5,12 | 0,24% | 2.098,71 | 2.107,25 | 2.096,87 | 0 |
24 Mai 2024 | 2.099,68 | 3,86 | 0,18% | 2.083,16 | 2.101,50 | 2.079,10 | 0 |
23 Mai 2024 | 2.095,82 | -11,19 | -0,53% | 2.100,73 | 2.106,69 | 2.091,00 | 0 |
22 Mai 2024 | 2.107,01 | -3,61 | -0,17% | 2.111,01 | 2.115,79 | 2.099,67 | 0 |
21 Mai 2024 | 2.110,62 | -3,30 | -0,16% | 2.111,77 | 2.120,63 | 2.105,00 | 0 |
20 Mai 2024 | 2.113,92 | 5,33 | 0,25% | 2.111,63 | 2.116,35 | 2.111,63 | 0 |
17 Mai 2024 | 2.108,59 | 10,96 | 0,52% | 2.098,53 | 2.108,68 | 2.098,25 | 0 |
16 Mai 2024 | 2.097,63 | 0,21 | 0,01% | 2.093,89 | 2.100,70 | 2.093,27 | 0 |
15 Mai 2024 | 2.097,42 | 3,14 | 0,15% | 2.098,73 | 2.103,23 | 2.089,73 | 0 |
14 Mai 2024 | 2.094,28 | -9,77 | -0,46% | 2.103,32 | 2.108,03 | 2.094,11 | 0 |
13 Mai 2024 | 2.104,05 | -11,50 | -0,54% | 2.110,21 | 2.112,55 | 2.103,17 | 0 |
10 Mai 2024 | 2.115,55 | 1,98 | 0,09% | 2.110,65 | 2.125,25 | 2.108,79 | 0 |
09 Mai 2024 | 2.113,57 | 25,91 | 1,24% | 2.098,94 | 2.115,60 | 2.097,02 | 0 |
08 Mai 2024 | 2.087,66 | 1,95 | 0,09% | 2.080,05 | 2.094,19 | 2.073,43 | 0 |
07 Mai 2024 | 2.085,71 | 8,36 | 0,40% | 2.083,41 | 2.086,94 | 2.080,17 | 0 |
06 Mai 2024 | 2.077,35 | 22,94 | 1,12% | 2.058,44 | 2.077,47 | 2.055,43 | 0 |
03 Mai 2024 | 2.054,41 | 0,87 | 0,04% | 2.056,24 | 2.063,61 | 2.047,85 | 0 |
02 Mai 2024 | 2.053,54 | -1,40 | -0,07% | 2.042,68 | 2.057,92 | 2.042,54 | 0 |
30 Abr 2024 | 2.054,94 | -24,82 | -1,19% | 2.074,76 | 2.076,46 | 2.052,22 | 0 |
29 Abr 2024 | 2.079,76 | 0,94 | 0,05% | 2.076,90 | 2.082,83 | 2.074,77 | 0 |
26 Abr 2024 | 2.078,82 | 21,72 | 1,06% | 2.068,53 | 2.079,24 | 2.066,06 | 0 |
25 Abr 2024 | 2.057,10 | -3,55 | -0,17% | 2.062,52 | 2.064,63 | 2.039,31 | 0 |
24 Abr 2024 | 2.060,65 | -21,22 | -1,02% | 2.081,92 | 2.083,91 | 2.058,65 | 0 |
23 Abr 2024 | 2.081,87 | 12,91 | 0,62% | 2.078,78 | 2.082,97 | 2.070,92 | 0 |
22 Abr 2024 | 2.068,96 | 8,20 | 0,40% | 2.064,28 | 2.073,03 | 2.063,29 | 0 |
19 Abr 2024 | 2.060,76 | 7,24 | 0,35% | 2.051,49 | 2.066,22 | 2.045,86 | 0 |
18 Abr 2024 | 2.053,52 | 19,19 | 0,94% | 2.041,60 | 2.057,68 | 2.040,35 | 0 |
17 Abr 2024 | 2.034,33 | -9,03 | -0,44% | 2.041,20 | 2.056,96 | 2.032,10 | 0 |
16 Abr 2024 | 2.043,36 | -27,07 | -1,31% | 2.056,63 | 2.057,89 | 2.029,37 | 0 |
15 Abr 2024 | 2.070,43 | -11,04 | -0,53% | 2.069,26 | 2.086,76 | 2.065,24 | 0 |
12 Abr 2024 | 2.081,47 | -1,53 | -0,07% | 2.085,85 | 2.098,51 | 2.081,47 | 0 |
11 Abr 2024 | 2.083,00 | -3,85 | -0,18% | 2.091,40 | 2.094,25 | 2.071,06 | 0 |
10 Abr 2024 | 2.086,85 | -4,50 | -0,22% | 2.099,54 | 2.103,62 | 2.080,25 | 0 |
09 Abr 2024 | 2.091,35 | 6,98 | 0,33% | 2.088,34 | 2.096,60 | 2.075,78 | 0 |
08 Abr 2024 | 2.084,37 | -8,31 | -0,40% | 2.088,19 | 2.093,46 | 2.080,52 | 0 |
05 Abr 2024 | 2.092,68 | -0,45 | -0,02% | 2.074,08 | 2.093,04 | 2.068,45 | 0 |
04 Abr 2024 | 2.093,13 | 10,12 | 0,49% | 2.084,64 | 2.095,64 | 2.081,23 | 0 |
03 Abr 2024 | 2.083,01 | 5,15 | 0,25% | 2.083,26 | 2.090,93 | 2.080,28 | 0 |
02 Abr 2024 | 2.077,86 | -17,94 | -0,86% | 2.104,24 | 2.106,55 | 2.077,17 | 0 |
28 Mar 2024 | 2.095,80 | 22,49 | 1,08% | 2.079,94 | 2.098,69 | 2.079,80 | 0 |
27 Mar 2024 | 2.073,31 | 3,75 | 0,18% | 2.057,73 | 2.073,57 | 2.055,50 | 0 |
26 Mar 2024 | 2.069,56 | 3,54 | 0,17% | 2.059,86 | 2.069,98 | 2.057,68 | 0 |
25 Mar 2024 | 2.066,02 | -1,76 | -0,09% | 2.066,81 | 2.073,31 | 2.064,43 | 0 |
22 Mar 2024 | 2.067,78 | -19,57 | -0,94% | 2.080,06 | 2.082,76 | 2.063,88 | 0 |
21 Mar 2024 | 2.087,35 | 31,94 | 1,55% | 2.069,52 | 2.087,68 | 2.065,59 | 0 |
20 Mar 2024 | 2.055,41 | -2,78 | -0,14% | 2.050,09 | 2.062,74 | 2.049,95 | 0 |
19 Mar 2024 | 2.058,19 | 2,45 | 0,12% | 2.053,23 | 2.059,49 | 2.046,42 | 0 |
18 Mar 2024 | 2.055,74 | 5,78 | 0,28% | 2.054,17 | 2.055,99 | 2.047,04 | 0 |
15 Mar 2024 | 2.049,96 | 0,77 | 0,04% | 2.051,24 | 2.058,20 | 2.045,88 | 0 |
14 Mar 2024 | 2.049,19 | -15,56 | -0,75% | 2.066,39 | 2.068,57 | 2.048,15 | 0 |
13 Mar 2024 | 2.064,75 | 18,42 | 0,90% | 2.053,84 | 2.067,78 | 2.050,36 | 0 |
12 Mar 2024 | 2.046,33 | 3,75 | 0,18% | 2.048,87 | 2.055,07 | 2.043,54 | 0 |
11 Mar 2024 | 2.042,58 | -2,84 | -0,14% | 2.040,60 | 2.043,57 | 2.032,78 | 0 |
08 Mar 2024 | 2.045,42 | 1,89 | 0,09% | 2.054,98 | 2.056,94 | 2.044,06 | 0 |
07 Mar 2024 | 2.043,53 | 7,41 | 0,36% | 2.034,27 | 2.051,53 | 2.032,61 | 0 |
06 Mar 2024 | 2.036,12 | 7,43 | 0,37% | 2.022,71 | 2.043,14 | 2.019,90 | 0 |
05 Mar 2024 | 2.028,69 | 1,95 | 0,10% | 2.020,54 | 2.032,39 | 2.018,49 | 0 |
04 Mar 2024 | 2.026,74 | -9,83 | -0,48% | 2.027,55 | 2.029,34 | 2.020,22 | 0 |