Cotações Históricas CED3
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Mai 2024 | 2.199,60 | -32,78 | -1,47% | 2.225,12 | 2.227,05 | 2.195,98 | 0 |
28 Mai 2024 | 2.232,38 | -16,18 | -0,72% | 2.251,06 | 2.255,56 | 2.226,62 | 0 |
27 Mai 2024 | 2.248,56 | 9,13 | 0,41% | 2.237,59 | 2.248,56 | 2.236,96 | 0 |
24 Mai 2024 | 2.239,43 | -2,50 | -0,11% | 2.227,75 | 2.242,01 | 2.224,97 | 0 |
23 Mai 2024 | 2.241,93 | 1,37 | 0,06% | 2.243,71 | 2.251,88 | 2.236,33 | 0 |
22 Mai 2024 | 2.240,56 | -9,91 | -0,44% | 2.250,49 | 2.250,49 | 2.236,10 | 0 |
21 Mai 2024 | 2.250,47 | -8,80 | -0,39% | 2.255,56 | 2.256,55 | 2.237,33 | 0 |
20 Mai 2024 | 2.259,27 | 11,33 | 0,50% | 2.251,24 | 2.264,76 | 2.250,32 | 0 |
17 Mai 2024 | 2.247,94 | -8,67 | -0,38% | 2.252,21 | 2.256,03 | 2.239,31 | 0 |
16 Mai 2024 | 2.256,61 | -11,93 | -0,53% | 2.268,24 | 2.268,24 | 2.255,38 | 0 |
15 Mai 2024 | 2.268,54 | 12,06 | 0,53% | 2.264,65 | 2.269,82 | 2.255,20 | 0 |
14 Mai 2024 | 2.256,48 | 0,00 | 0,00% | 2.256,48 | 2.256,48 | 2.256,48 | 0 |
13 Mai 2024 | 2.256,48 | -0,59 | -0,03% | 2.258,06 | 2.261,24 | 2.249,58 | 0 |
10 Mai 2024 | 2.257,07 | 9,34 | 0,42% | 2.260,19 | 2.267,23 | 2.254,87 | 0 |
09 Mai 2024 | 2.247,73 | 12,07 | 0,54% | 2.232,43 | 2.249,42 | 2.227,74 | 0 |
08 Mai 2024 | 2.235,66 | 21,14 | 0,95% | 2.220,57 | 2.242,83 | 2.220,57 | 0 |
07 Mai 2024 | 2.214,52 | 24,17 | 1,10% | 2.203,27 | 2.215,12 | 2.194,37 | 0 |
06 Mai 2024 | 2.190,35 | 11,25 | 0,52% | 2.183,62 | 2.200,52 | 2.180,43 | 0 |
03 Mai 2024 | 2.179,10 | 14,01 | 0,65% | 2.174,99 | 2.192,66 | 2.168,88 | 0 |
02 Mai 2024 | 2.165,09 | -9,42 | -0,43% | 2.173,44 | 2.175,23 | 2.162,32 | 0 |
30 Abr 2024 | 2.174,51 | -10,45 | -0,48% | 2.191,15 | 2.193,88 | 2.170,49 | 0 |
29 Abr 2024 | 2.184,96 | -5,34 | -0,24% | 2.199,28 | 2.203,46 | 2.184,96 | 0 |
26 Abr 2024 | 2.190,30 | 17,55 | 0,81% | 2.190,79 | 2.195,67 | 2.174,36 | 0 |
25 Abr 2024 | 2.172,75 | -18,94 | -0,86% | 2.194,08 | 2.194,08 | 2.155,75 | 0 |
24 Abr 2024 | 2.191,69 | -4,71 | -0,21% | 2.194,11 | 2.207,19 | 2.188,06 | 0 |
23 Abr 2024 | 2.196,40 | 23,51 | 1,08% | 2.183,08 | 2.198,12 | 2.180,10 | 0 |
22 Abr 2024 | 2.172,89 | 6,62 | 0,31% | 2.181,46 | 2.182,88 | 2.164,49 | 0 |
19 Abr 2024 | 2.166,27 | 1,53 | 0,07% | 2.154,72 | 2.171,51 | 2.146,24 | 0 |
18 Abr 2024 | 2.164,74 | 15,08 | 0,70% | 2.161,46 | 2.169,05 | 2.151,63 | 0 |
17 Abr 2024 | 2.149,66 | 14,31 | 0,67% | 2.141,24 | 2.171,73 | 2.141,24 | 0 |
16 Abr 2024 | 2.135,35 | -27,41 | -1,27% | 2.130,63 | 2.145,86 | 2.127,51 | 0 |
15 Abr 2024 | 2.162,76 | 9,85 | 0,46% | 2.165,23 | 2.186,06 | 2.158,59 | 0 |
12 Abr 2024 | 2.152,91 | -5,95 | -0,28% | 2.176,38 | 2.183,30 | 2.144,96 | 0 |
11 Abr 2024 | 2.158,86 | -7,37 | -0,34% | 2.165,78 | 2.176,51 | 2.144,77 | 0 |
10 Abr 2024 | 2.166,23 | -2,50 | -0,12% | 2.181,79 | 2.182,23 | 2.147,25 | 0 |
09 Abr 2024 | 2.168,73 | -17,98 | -0,82% | 2.178,88 | 2.183,29 | 2.163,94 | 0 |
08 Abr 2024 | 2.186,71 | 10,37 | 0,48% | 2.172,35 | 2.194,47 | 2.172,35 | 0 |
05 Abr 2024 | 2.176,34 | -25,11 | -1,14% | 2.171,67 | 2.176,34 | 2.162,40 | 0 |
04 Abr 2024 | 2.201,45 | -0,21 | -0,01% | 2.202,06 | 2.210,44 | 2.197,53 | 0 |
03 Abr 2024 | 2.201,66 | 6,24 | 0,28% | 2.197,90 | 2.204,89 | 2.193,47 | 0 |
02 Abr 2024 | 2.195,42 | -30,62 | -1,38% | 2.218,56 | 2.234,61 | 2.193,01 | 0 |
28 Mar 2024 | 2.226,04 | 0,11 | 0,00% | 2.228,58 | 2.240,00 | 2.226,04 | 0 |
27 Mar 2024 | 2.225,93 | 5,11 | 0,23% | 2.221,89 | 2.232,87 | 2.219,33 | 0 |
26 Mar 2024 | 2.220,82 | 14,40 | 0,65% | 2.209,01 | 2.221,58 | 2.204,29 | 0 |
25 Mar 2024 | 2.206,42 | -2,68 | -0,12% | 2.207,04 | 2.210,83 | 2.193,72 | 0 |
22 Mar 2024 | 2.209,10 | -7,22 | -0,33% | 2.209,02 | 2.216,79 | 2.202,47 | 0 |
21 Mar 2024 | 2.216,32 | 5,98 | 0,27% | 2.229,69 | 2.229,69 | 2.203,96 | 0 |
20 Mar 2024 | 2.210,34 | -8,26 | -0,37% | 2.207,34 | 2.212,94 | 2.199,87 | 0 |
19 Mar 2024 | 2.218,60 | 9,07 | 0,41% | 2.207,93 | 2.219,26 | 2.206,44 | 0 |
18 Mar 2024 | 2.209,53 | -6,07 | -0,27% | 2.218,11 | 2.220,43 | 2.205,92 | 0 |
15 Mar 2024 | 2.215,60 | -0,16 | -0,01% | 2.215,31 | 2.228,63 | 2.212,96 | 0 |
14 Mar 2024 | 2.215,76 | 3,03 | 0,14% | 2.218,24 | 2.234,09 | 2.215,38 | 0 |
13 Mar 2024 | 2.212,73 | 13,54 | 0,62% | 2.204,93 | 2.217,50 | 2.200,27 | 0 |
12 Mar 2024 | 2.199,19 | 17,43 | 0,80% | 2.189,93 | 2.201,14 | 2.175,56 | 0 |
11 Mar 2024 | 2.181,76 | -4,77 | -0,22% | 2.174,60 | 2.183,49 | 2.171,80 | 0 |
08 Mar 2024 | 2.186,53 | 3,56 | 0,16% | 2.181,93 | 2.190,47 | 2.178,62 | 0 |
07 Mar 2024 | 2.182,97 | 18,22 | 0,84% | 2.156,70 | 2.186,52 | 2.151,72 | 0 |
06 Mar 2024 | 2.164,75 | 3,16 | 0,15% | 2.158,92 | 2.168,68 | 2.157,03 | 0 |
05 Mar 2024 | 2.161,59 | -7,65 | -0,35% | 2.167,01 | 2.170,80 | 2.158,97 | 0 |
04 Mar 2024 | 2.169,24 | 7,07 | 0,33% | 2.162,14 | 2.169,24 | 2.156,29 | 0 |
01 Mar 2024 | 2.162,17 | -2,28 | -0,11% | 2.170,07 | 2.174,98 | 2.153,58 | 0 |