Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CJ1
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Mai 2024 | 254,4201 | -0,55 | -0,22% | 254,276 | 254,4201 | 254,276 | 28 |
| 27 Mai 2024 | 254,9711 | 1,05 | 0,41% | 254,9711 | 254,9711 | 254,9711 | 0 |
| 24 Mai 2024 | 253,9251 | -0,48 | -0,19% | 253,3218 | 253,9251 | 253,3218 | 102 |
| 23 Mai 2024 | 254,4088 | 1,32 | 0,52% | 255,2822 | 255,2822 | 254,4088 | 46 |
| 22 Mai 2024 | 253,0897 | -1,93 | -0,76% | 252,8686 | 253,395 | 252,8686 | 40 |
| 21 Mai 2024 | 255,0181 | -2,05 | -0,80% | 255,0181 | 255,0181 | 255,0181 | 0 |
| 20 Mai 2024 | 257,0695 | 2,55 | 1,00% | 256,6476 | 257,0695 | 256,6476 | 35 |
| 17 Mai 2024 | 254,5209 | -1,29 | -0,51% | 255,1479 | 255,1479 | 254,5209 | 13 |
| 16 Mai 2024 | 255,8145 | 1,07 | 0,42% | 256,1956 | 256,1956 | 255,8145 | 179 |
| 15 Mai 2024 | 254,7407 | 1,88 | 0,74% | 253,084 | 254,7407 | 253,084 | 113 |
| 14 Mai 2024 | 252,86 | -0,29 | -0,11% | 252,7903 | 253,2034 | 252,7903 | 74 |
| 13 Mai 2024 | 253,1458 | -3,03 | -1,18% | 253,8446 | 253,8446 | 253,1458 | 157 |
| 10 Mai 2024 | 256,1729 | 1,96 | 0,77% | 256,1555 | 256,1729 | 255,1328 | 98 |
| 09 Mai 2024 | 254,2104 | -0,65 | -0,25% | 254,2104 | 254,2104 | 254,2104 | 0 |
| 08 Mai 2024 | 254,8573 | -3,05 | -1,18% | 254,8943 | 254,8943 | 254,8572 | 72 |
| 07 Mai 2024 | 257,9118 | -1,30 | -0,50% | 259,5694 | 259,5694 | 257,9118 | 102 |
| 06 Mai 2024 | 259,2071 | 1,13 | 0,44% | 258,3553 | 259,8208 | 258,3553 | 586 |
| 03 Mai 2024 | 258,0722 | 0,85 | 0,33% | 257,3413 | 258,1515 | 257,2008 | 308 |
| 02 Mai 2024 | 257,2245 | 1,75 | 0,68% | 256,3786 | 257,2245 | 256,3786 | 114 |
| 30 Abr 2024 | 255,4776 | -0,05 | -0,02% | 256,4215 | 256,451 | 255,4776 | 163 |
| 29 Abr 2024 | 255,5227 | 3,07 | 1,21% | 255,2963 | 257,00 | 255,2963 | 32 |
| 26 Abr 2024 | 252,4573 | 1,68 | 0,67% | 251,3828 | 252,4573 | 251,3828 | 56 |
| 25 Abr 2024 | 250,7822 | -4,76 | -1,86% | 250,7822 | 250,7822 | 250,7822 | 0 |
| 24 Abr 2024 | 255,5429 | 0,98 | 0,39% | 256,8902 | 256,8902 | 255,5429 | 324 |
| 23 Abr 2024 | 254,56 | -0,01 | 0,00% | 253,965 | 254,56 | 253,5516 | 245 |
| 22 Abr 2024 | 254,5671 | 2,70 | 1,07% | 253,0477 | 254,5671 | 253,0477 | 142 |
| 19 Abr 2024 | 251,8721 | -3,84 | -1,50% | 250,9549 | 253,0286 | 250,9549 | 84 |
| 18 Abr 2024 | 255,712 | 0,92 | 0,36% | 255,712 | 255,712 | 255,712 | 50 |
| 17 Abr 2024 | 254,794 | -3,85 | -1,49% | 254,7069 | 255,2941 | 254,7069 | 61 |
| 16 Abr 2024 | 258,6406 | -4,56 | -1,73% | 258,5038 | 258,6406 | 258,2765 | 120 |
| 15 Abr 2024 | 263,2013 | -0,58 | -0,22% | 263,6967 | 263,80 | 263,2013 | 47 |
| 12 Abr 2024 | 263,7806 | 0,48 | 0,18% | 265,5355 | 265,5355 | 263,6445 | 628 |
| 11 Abr 2024 | 263,2999 | 1,21 | 0,46% | 263,1162 | 263,2999 | 262,0565 | 555 |
| 10 Abr 2024 | 262,0934 | -0,17 | -0,07% | 262,4076 | 262,4076 | 262,0349 | 112 |
| 09 Abr 2024 | 262,2648 | -1,07 | -0,41% | 263,7368 | 263,7368 | 262,2648 | 252 |
| 08 Abr 2024 | 263,3336 | 1,90 | 0,73% | 262,3792 | 263,3336 | 262,3792 | 20 |
| 05 Abr 2024 | 261,4315 | -2,57 | -0,97% | 260,7923 | 261,4315 | 260,7923 | 52 |
| 04 Abr 2024 | 264,0045 | -0,54 | -0,21% | 263,8312 | 264,0045 | 263,6855 | 246 |
| 03 Abr 2024 | 264,5479 | 1,02 | 0,39% | 263,5119 | 264,5479 | 263,3091 | 327 |
| 02 Abr 2024 | 263,5297 | -5,24 | -1,95% | 266,7548 | 266,7548 | 263,5297 | 44 |
| 28 Mar 2024 | 268,7712 | 0,34 | 0,13% | 266,9561 | 268,7712 | 266,9561 | 22 |
| 27 Mar 2024 | 268,4342 | -0,92 | -0,34% | 268,15 | 268,4342 | 267,7053 | 10 |
| 26 Mar 2024 | 269,3509 | 2,32 | 0,87% | 267,7963 | 269,3509 | 267,7963 | 109 |
| 25 Mar 2024 | 267,0335 | -4,57 | -1,68% | 267,7668 | 267,7668 | 266,80 | 515 |
| 22 Mar 2024 | 271,6063 | 1,81 | 0,67% | 271,3367 | 271,6063 | 271,3367 | 17 |
| 21 Mar 2024 | 269,7925 | 2,26 | 0,85% | 268,6806 | 269,7925 | 267,867 | 156 |
| 20 Mar 2024 | 267,5313 | 0,41 | 0,15% | 267,3103 | 267,9797 | 267,3103 | 42 |
| 19 Mar 2024 | 267,1214 | 1,58 | 0,59% | 265,8518 | 267,1214 | 265,8518 | 133 |
| 18 Mar 2024 | 265,5433 | 5,24 | 2,01% | 264,7043 | 265,5433 | 264,4597 | 13 |
| 15 Mar 2024 | 260,3009 | -0,16 | -0,06% | 261,1426 | 261,1426 | 260,3009 | 100 |
| 14 Mar 2024 | 260,4626 | 0,77 | 0,30% | 260,6444 | 260,7206 | 260,4626 | 7 |
| 13 Mar 2024 | 259,6956 | -2,35 | -0,90% | 259,9938 | 260,00 | 259,6956 | 245 |
| 12 Mar 2024 | 262,0442 | 0,64 | 0,25% | 260,6938 | 263,1436 | 260,6938 | 490 |
| 11 Mar 2024 | 261,4007 | -6,14 | -2,29% | 262,5085 | 262,5085 | 261,2971 | 247 |
| 08 Mar 2024 | 267,5401 | 1,44 | 0,54% | 267,4486 | 267,5401 | 267,4379 | 34 |
| 07 Mar 2024 | 266,1045 | -0,38 | -0,14% | 266,1045 | 266,1045 | 266,1045 | 0 |
| 06 Mar 2024 | 266,4843 | 1,18 | 0,44% | 266,4843 | 266,4843 | 266,4843 | 0 |
| 05 Mar 2024 | 265,3064 | 2,11 | 0,80% | 265,343 | 265,8983 | 265,3064 | 24 |
| 04 Mar 2024 | 263,1916 | -1,74 | -0,66% | 264,6578 | 264,6578 | 263,1916 | 46 |
| 01 Mar 2024 | 264,932 | 4,21 | 1,61% | 264,7774 | 265,0757 | 264,7774 | 4 |
| 29 Fev 2024 | 260,7227 | 2,08 | 0,80% | 260,9797 | 260,9797 | 260,7227 | 8 |
