Cotações Históricas CI2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jun 2024 | 928,7725 | 33,69 | 3,76% | 918,00 | 929,2455 | 917,6614 | 116 |
04 Jun 2024 | 895,0819 | -66,32 | -6,90% | 876,00 | 912,4738 | 875,00 | 1.590 |
03 Jun 2024 | 961,4004 | 31,02 | 3,33% | 958,4977 | 971,1709 | 958,4977 | 260 |
31 Mai 2024 | 930,3813 | -4,58 | -0,49% | 930,1294 | 934,5902 | 925,8725 | 79 |
30 Mai 2024 | 934,9578 | -6,83 | -0,72% | 937,1154 | 939,7139 | 930,4338 | 43 |
29 Mai 2024 | 941,7845 | -6,11 | -0,64% | 943,6512 | 946,2057 | 937,00 | 73 |
28 Mai 2024 | 947,8927 | -5,65 | -0,59% | 947,0333 | 951,1448 | 944,3421 | 144 |
27 Mai 2024 | 953,5452 | -1,29 | -0,13% | 957,4032 | 957,4032 | 953,5452 | 113 |
24 Mai 2024 | 954,8331 | 1,70 | 0,18% | 960,4745 | 960,4745 | 954,8331 | 17 |
23 Mai 2024 | 953,1364 | 12,18 | 1,29% | 948,20 | 953,1364 | 948,20 | 73 |
22 Mai 2024 | 940,9593 | 0,26 | 0,03% | 942,8991 | 944,9375 | 940,4437 | 170 |
21 Mai 2024 | 940,7021 | 3,10 | 0,33% | 937,93 | 941,5625 | 937,1255 | 414 |
20 Mai 2024 | 937,6013 | 6,26 | 0,67% | 937,3268 | 937,8655 | 937,3268 | 221 |
17 Mai 2024 | 931,3442 | 7,63 | 0,83% | 928,1919 | 934,3998 | 928,1919 | 144 |
16 Mai 2024 | 923,7154 | 5,06 | 0,55% | 922,9846 | 926,5988 | 912,00 | 545 |
15 Mai 2024 | 918,6547 | 0,52 | 0,06% | 915,6668 | 920,9989 | 915,6668 | 216 |
14 Mai 2024 | 918,1317 | 5,89 | 0,65% | 918,4999 | 921,2548 | 916,6969 | 118 |
13 Mai 2024 | 912,2455 | -1,74 | -0,19% | 912,5644 | 915,4861 | 907,0601 | 366 |
10 Mai 2024 | 913,9827 | 1,68 | 0,18% | 908,9106 | 913,9827 | 908,7121 | 217 |
09 Mai 2024 | 912,3036 | -8,05 | -0,87% | 920,7808 | 920,7808 | 911,7534 | 332 |
08 Mai 2024 | 920,3507 | 5,14 | 0,56% | 922,6651 | 925,8975 | 920,3507 | 18 |
07 Mai 2024 | 915,2132 | -11,88 | -1,28% | 916,4085 | 918,7882 | 912,1914 | 298 |
06 Mai 2024 | 927,0967 | -8,34 | -0,89% | 936,6685 | 936,6685 | 925,00 | 101 |
03 Mai 2024 | 935,4415 | -8,12 | -0,86% | 934,1481 | 935,4415 | 927,2103 | 849 |
02 Mai 2024 | 943,5624 | 4,90 | 0,52% | 939,41 | 943,5624 | 939,41 | 104 |
30 Abr 2024 | 938,6578 | 2,25 | 0,24% | 941,6539 | 941,9955 | 935,4429 | 63 |
29 Abr 2024 | 936,4106 | 4,95 | 0,53% | 930,6036 | 937,5022 | 930,6036 | 384 |
26 Abr 2024 | 931,4596 | 5,03 | 0,54% | 930,489 | 933,0635 | 930,00 | 44 |
25 Abr 2024 | 926,4274 | 1,89 | 0,20% | 925,681 | 926,4274 | 925,681 | 13 |
24 Abr 2024 | 924,5405 | -1,24 | -0,13% | 932,5865 | 932,5865 | 924,5405 | 194 |
23 Abr 2024 | 925,7825 | 0,78 | 0,08% | 927,4916 | 929,5328 | 925,00 | 29 |
22 Abr 2024 | 925,00 | 8,53 | 0,93% | 921,8197 | 929,6473 | 921,8197 | 49 |
19 Abr 2024 | 916,4683 | 4,75 | 0,52% | 913,5901 | 917,7558 | 910,8687 | 52 |
18 Abr 2024 | 911,723 | -1,10 | -0,12% | 921,0021 | 923,4463 | 910,50 | 39 |
17 Abr 2024 | 912,8279 | -5,15 | -0,56% | 917,9507 | 917,9507 | 912,8239 | 31 |
16 Abr 2024 | 917,9757 | -6,06 | -0,66% | 921,5766 | 921,5766 | 914,6867 | 98 |
15 Abr 2024 | 924,0391 | -0,96 | -0,10% | 929,9999 | 929,9999 | 922,6205 | 53 |
12 Abr 2024 | 925,00 | -1,80 | -0,19% | 933,664 | 935,9822 | 925,00 | 330 |
11 Abr 2024 | 926,8047 | 0,48 | 0,05% | 930,443 | 930,443 | 926,8047 | 2 |
10 Abr 2024 | 926,3248 | 4,09 | 0,44% | 923,4441 | 927,3092 | 921,9291 | 47 |
09 Abr 2024 | 922,2373 | -3,41 | -0,37% | 924,3078 | 924,3078 | 921,4629 | 65 |
08 Abr 2024 | 925,6438 | 8,49 | 0,93% | 920,3432 | 925,7785 | 920,3432 | 21 |
05 Abr 2024 | 917,1526 | 4,77 | 0,52% | 912,6278 | 917,1526 | 910,3745 | 127 |
04 Abr 2024 | 912,3834 | -1,06 | -0,12% | 909,3775 | 917,4058 | 909,3775 | 31 |
03 Abr 2024 | 913,4435 | -3,99 | -0,43% | 914,00 | 914,00 | 913,4435 | 11 |
02 Abr 2024 | 917,4316 | 4,23 | 0,46% | 915,0001 | 921,4399 | 915,0001 | 228 |
28 Mar 2024 | 913,1979 | 14,41 | 1,60% | 910,3879 | 914,4039 | 910,00 | 195 |
27 Mar 2024 | 898,7925 | 3,79 | 0,42% | 896,9116 | 902,2122 | 896,9116 | 48 |
26 Mar 2024 | 895,00 | 2,20 | 0,25% | 892,8882 | 895,00 | 891,2099 | 75 |
25 Mar 2024 | 892,7972 | 0,14 | 0,02% | 887,8226 | 892,7972 | 887,4041 | 94 |
22 Mar 2024 | 892,6566 | 7,08 | 0,80% | 889,3077 | 893,7774 | 889,3077 | 167 |
21 Mar 2024 | 885,5802 | 7,49 | 0,85% | 882,851 | 889,5896 | 882,851 | 249 |
20 Mar 2024 | 878,0901 | -0,91 | -0,10% | 880,0001 | 882,6601 | 878,0428 | 104 |
19 Mar 2024 | 879,00 | -10,79 | -1,21% | 880,6756 | 880,6756 | 875,2311 | 143 |
18 Mar 2024 | 889,7872 | 1,71 | 0,19% | 888,463 | 890,9222 | 888,463 | 81 |
15 Mar 2024 | 888,076 | 2,90 | 0,33% | 884,3962 | 889,698 | 883,7076 | 29 |
14 Mar 2024 | 885,1716 | 9,39 | 1,07% | 881,8651 | 890,5522 | 881,8651 | 175 |
13 Mar 2024 | 875,7798 | -20,66 | -2,30% | 883,6742 | 884,3891 | 875,1843 | 117 |
12 Mar 2024 | 896,4403 | -12,47 | -1,37% | 905,908 | 905,9617 | 896,4403 | 151 |
11 Mar 2024 | 908,9077 | -11,35 | -1,23% | 908,1245 | 909,8565 | 906,5001 | 184 |
08 Mar 2024 | 920,2616 | 5,86 | 0,64% | 916,5701 | 920,2616 | 912,1084 | 139 |