Cotações Históricas CEU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 334,4725 | -0,84 | -0,25% | 336,5798 | 336,5798 | 334,1801 | 283 |
27 Jun 2024 | 335,3124 | -1,34 | -0,40% | 336,5084 | 336,6267 | 335,2248 | 114 |
26 Jun 2024 | 336,6536 | -1,84 | -0,54% | 339,5933 | 339,7039 | 336,221 | 741 |
25 Jun 2024 | 338,4921 | -0,58 | -0,17% | 337,9024 | 338,6313 | 337,6148 | 373 |
24 Jun 2024 | 339,0708 | 2,77 | 0,82% | 336,5502 | 339,6263 | 336,5502 | 596 |
21 Jun 2024 | 336,3046 | -2,97 | -0,88% | 338,0533 | 338,0533 | 335,8484 | 627 |
20 Jun 2024 | 339,2772 | 3,35 | 1,00% | 336,7566 | 339,2772 | 336,512 | 334 |
19 Jun 2024 | 335,9275 | -0,71 | -0,21% | 336,7209 | 336,9963 | 335,9275 | 1.136 |
18 Jun 2024 | 336,641 | 2,26 | 0,68% | 336,4415 | 336,641 | 335,0016 | 371 |
17 Jun 2024 | 334,3767 | 0,35 | 0,11% | 335,0016 | 336,2699 | 332,7698 | 2.157 |
14 Jun 2024 | 334,0229 | -3,38 | -1,00% | 337,9241 | 337,9241 | 333,1937 | 209 |
13 Jun 2024 | 337,3983 | -4,20 | -1,23% | 340,8903 | 340,8903 | 336,8861 | 79 |
12 Jun 2024 | 341,5934 | 3,62 | 1,07% | 338,7995 | 342,1632 | 338,7995 | 602 |
11 Jun 2024 | 337,9756 | -1,86 | -0,55% | 341,8801 | 341,8801 | 337,6462 | 514 |
10 Jun 2024 | 339,8338 | -2,20 | -0,64% | 338,5812 | 340,2007 | 338,5812 | 557 |
07 Jun 2024 | 342,0342 | -0,28 | -0,08% | 342,914 | 342,914 | 341,2656 | 60 |
06 Jun 2024 | 342,3123 | 1,82 | 0,53% | 341,936 | 342,3123 | 341,936 | 138 |
05 Jun 2024 | 340,4922 | 3,31 | 0,98% | 339,0818 | 340,8458 | 338,5648 | 5.143 |
04 Jun 2024 | 337,1869 | -1,65 | -0,49% | 337,9152 | 338,2379 | 335,7081 | 437 |
03 Jun 2024 | 338,8385 | 1,81 | 0,54% | 340,2414 | 340,2414 | 338,2552 | 22 |
31 Mai 2024 | 337,0256 | 1,28 | 0,38% | 336,2229 | 337,3186 | 336,0872 | 478 |
30 Mai 2024 | 335,747 | 1,38 | 0,41% | 333,9864 | 336,026 | 333,9864 | 104 |
29 Mai 2024 | 334,3638 | -3,38 | -1,00% | 337,2719 | 337,2719 | 334,2944 | 240 |
28 Mai 2024 | 337,7451 | -2,17 | -0,64% | 340,3232 | 340,3232 | 337,7017 | 96 |
27 Mai 2024 | 339,9125 | 2,19 | 0,65% | 338,3578 | 339,9125 | 338,3578 | 309 |
24 Mai 2024 | 337,7204 | -1,27 | -0,38% | 336,6573 | 337,7493 | 336,6573 | 66 |
23 Mai 2024 | 338,992 | -0,25 | -0,07% | 339,8754 | 340,3797 | 338,5383 | 639 |
22 Mai 2024 | 339,2448 | -0,99 | -0,29% | 339,5866 | 339,5866 | 338,4862 | 54 |
21 Mai 2024 | 340,2367 | -0,09 | -0,03% | 339,7315 | 340,2367 | 338,9686 | 578 |
20 Mai 2024 | 340,3255 | 0,73 | 0,21% | 340,3255 | 340,3255 | 340,3255 | 2 |
17 Mai 2024 | 339,60 | -0,34 | -0,10% | 340,0348 | 340,0348 | 338,7343 | 601 |
16 Mai 2024 | 339,9355 | -0,18 | -0,05% | 340,899 | 340,9695 | 339,9355 | 1.139 |
15 Mai 2024 | 340,1167 | 1,34 | 0,39% | 339,4177 | 340,5644 | 339,00 | 156 |
14 Mai 2024 | 338,781 | 0,85 | 0,25% | 337,9097 | 338,781 | 337,7506 | 555 |
13 Mai 2024 | 337,9283 | 0,14 | 0,04% | 338,3373 | 338,3373 | 337,3228 | 295 |
10 Mai 2024 | 337,7839 | 3,78 | 1,13% | 338,1669 | 338,1669 | 336,8405 | 877 |
09 Mai 2024 | 334,00 | 0,02 | 0,01% | 333,9094 | 334,00 | 333,0548 | 35 |
08 Mai 2024 | 333,9785 | 1,59 | 0,48% | 333,2546 | 333,9785 | 333,2546 | 39 |
07 Mai 2024 | 332,3923 | 4,19 | 1,28% | 329,9071 | 332,5017 | 329,619 | 689 |
06 Mai 2024 | 328,2071 | 1,95 | 0,60% | 326,7172 | 329,094 | 326,7172 | 783 |
03 Mai 2024 | 326,2533 | 1,02 | 0,31% | 325,8077 | 327,7383 | 325,2389 | 3.155 |
02 Mai 2024 | 325,231 | 0,24 | 0,07% | 323,9414 | 325,231 | 323,9414 | 4.843 |
30 Abr 2024 | 324,992 | -2,07 | -0,63% | 327,9156 | 327,9156 | 324,992 | 1.088 |
29 Abr 2024 | 327,0614 | 0,64 | 0,19% | 327,8994 | 328,121 | 327,0614 | 290 |
26 Abr 2024 | 326,4256 | 3,60 | 1,12% | 325,1404 | 327,0257 | 324,9063 | 3.241 |
25 Abr 2024 | 322,8219 | -1,41 | -0,43% | 324,3943 | 324,7189 | 320,9035 | 828 |
24 Abr 2024 | 324,2296 | -1,43 | -0,44% | 325,9368 | 326,4392 | 324,2296 | 390 |
23 Abr 2024 | 325,6592 | 3,82 | 1,19% | 324,0995 | 325,7401 | 323,6353 | 942 |
22 Abr 2024 | 321,8432 | 2,50 | 0,78% | 321,5872 | 321,8433 | 320,609 | 136 |
19 Abr 2024 | 319,3443 | 0,47 | 0,15% | 317,5643 | 319,6435 | 317,5643 | 1.598 |
18 Abr 2024 | 318,8736 | -1,47 | -0,46% | 319,5232 | 319,7952 | 318,8736 | 99 |
17 Abr 2024 | 320,3393 | 2,34 | 0,73% | 318,5544 | 320,5664 | 318,5544 | 145 |
16 Abr 2024 | 318,0032 | -4,91 | -1,52% | 318,7969 | 318,9249 | 318,0032 | 1.778 |
15 Abr 2024 | 322,9126 | 0,54 | 0,17% | 323,1586 | 323,7893 | 322,5344 | 3.222 |
12 Abr 2024 | 322,3773 | 0,43 | 0,13% | 324,8934 | 325,6933 | 322,1974 | 114 |
11 Abr 2024 | 321,9457 | -0,89 | -0,27% | 322,9734 | 322,9734 | 321,0818 | 706 |
10 Abr 2024 | 322,8319 | 0,19 | 0,06% | 324,6489 | 324,8001 | 321,4069 | 2.779 |
09 Abr 2024 | 322,641 | -1,78 | -0,55% | 323,6709 | 323,8913 | 322,4842 | 3.901 |
08 Abr 2024 | 324,4253 | 1,47 | 0,45% | 322,8902 | 324,5846 | 322,8902 | 1.411 |
05 Abr 2024 | 322,9584 | -3,05 | -0,94% | 322,0843 | 322,9584 | 321,8217 | 1.592 |
04 Abr 2024 | 326,0106 | 0,19 | 0,06% | 325,8047 | 326,0106 | 325,4735 | 30 |
03 Abr 2024 | 325,8201 | 0,98 | 0,30% | 324,9649 | 325,9104 | 324,1142 | 428 |
02 Abr 2024 | 324,8448 | -3,08 | -0,94% | 327,8056 | 328,6764 | 324,4194 | 978 |