Cotações Históricas CMUD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 65,65 | 0,03 | 0,05% | 65,65 | 65,65 | 65,65 | 0 |
15 Mai 2024 | 65,616 | 0,38 | 0,58% | 65,472 | 65,616 | 65,472 | 1 |
14 Mai 2024 | 65,24 | 0,00 | 0,00% | 65,24 | 65,24 | 65,24 | 0 |
13 Mai 2024 | 65,24 | 0,06 | 0,09% | 65,257 | 65,257 | 65,13 | 129 |
10 Mai 2024 | 65,184 | 0,40 | 0,61% | 65,184 | 65,184 | 65,184 | 0 |
09 Mai 2024 | 64,786 | 0,72 | 1,12% | 64,341 | 64,786 | 64,336 | 409 |
08 Mai 2024 | 64,066 | 0,50 | 0,78% | 64,066 | 64,066 | 64,066 | 0 |
07 Mai 2024 | 63,568 | 0,16 | 0,25% | 63,568 | 63,568 | 63,568 | 0 |
06 Mai 2024 | 63,411 | 0,55 | 0,88% | 63,038 | 63,411 | 63,038 | 2 |
03 Mai 2024 | 62,859 | 0,32 | 0,50% | 62,859 | 63,148 | 62,807 | 1.740 |
02 Mai 2024 | 62,544 | -0,58 | -0,91% | 62,569 | 62,653 | 62,511 | 789 |
30 Abr 2024 | 63,121 | 0,12 | 0,19% | 63,121 | 63,121 | 63,121 | 0 |
29 Abr 2024 | 63,00 | 0,00 | 0,00% | 63,147 | 63,147 | 63,00 | 80 |
26 Abr 2024 | 63,003 | 1,24 | 2,01% | 62,73 | 63,003 | 62,73 | 464 |
25 Abr 2024 | 61,764 | -0,86 | -1,37% | 62,611 | 62,611 | 61,764 | 1.034 |
24 Abr 2024 | 62,625 | 0,00 | 0,00% | 62,955 | 63,039 | 62,619 | 9.235 |
23 Abr 2024 | 62,622 | 0,35 | 0,56% | 62,622 | 62,622 | 62,622 | 0 |
22 Abr 2024 | 62,272 | 0,78 | 1,26% | 62,367 | 62,367 | 62,12 | 2 |
19 Abr 2024 | 61,496 | -0,17 | -0,27% | 61,517 | 61,517 | 61,496 | 97 |
18 Abr 2024 | 61,661 | 0,15 | 0,24% | 61,661 | 61,661 | 61,661 | 0 |
17 Abr 2024 | 61,512 | 0,25 | 0,41% | 61,512 | 61,512 | 61,512 | 0 |
16 Abr 2024 | 61,258 | -0,98 | -1,57% | 61,258 | 61,258 | 61,258 | 0 |
15 Abr 2024 | 62,236 | 0,14 | 0,22% | 62,236 | 62,236 | 62,236 | 0 |
12 Abr 2024 | 62,099 | 0,11 | 0,17% | 62,572 | 62,572 | 61,811 | 310 |
11 Abr 2024 | 61,991 | -0,17 | -0,27% | 62,198 | 62,209 | 61,991 | 114 |
10 Abr 2024 | 62,158 | 0,06 | 0,10% | 62,535 | 62,535 | 61,704 | 10 |
09 Abr 2024 | 62,094 | -0,12 | -0,20% | 62,407 | 62,501 | 62,094 | 8.431 |
08 Abr 2024 | 62,216 | -0,02 | -0,02% | 62,216 | 62,216 | 62,216 | 0 |
05 Abr 2024 | 62,231 | -0,69 | -1,10% | 62,225 | 62,292 | 62,082 | 2.100 |
04 Abr 2024 | 62,92 | 0,24 | 0,38% | 62,92 | 62,92 | 62,92 | 0 |
03 Abr 2024 | 62,682 | 0,01 | 0,02% | 62,682 | 62,682 | 62,682 | 0 |
02 Abr 2024 | 62,672 | -0,45 | -0,72% | 63,108 | 63,471 | 62,672 | 24 |
28 Mar 2024 | 63,124 | 0,12 | 0,18% | 63,199 | 63,199 | 63,122 | 3.205 |
27 Mar 2024 | 63,009 | 0,18 | 0,29% | 62,846 | 63,067 | 62,802 | 3 |
26 Mar 2024 | 62,825 | 0,19 | 0,30% | 62,644 | 62,919 | 62,644 | 8.441 |
25 Mar 2024 | 62,636 | 0,18 | 0,28% | 62,508 | 62,685 | 62,303 | 1.547 |
22 Mar 2024 | 62,461 | -0,20 | -0,32% | 62,387 | 62,461 | 62,387 | 264 |
21 Mar 2024 | 62,662 | 0,28 | 0,45% | 62,873 | 62,873 | 62,501 | 5.061 |
20 Mar 2024 | 62,381 | 0,17 | 0,27% | 62,103 | 62,381 | 62,103 | 512 |
19 Mar 2024 | 62,214 | -0,14 | -0,22% | 61,991 | 62,214 | 61,991 | 178 |
18 Mar 2024 | 62,35 | 0,16 | 0,25% | 62,35 | 62,35 | 62,35 | 3 |
15 Mar 2024 | 62,194 | -0,10 | -0,15% | 62,335 | 62,629 | 62,194 | 393 |
14 Mar 2024 | 62,29 | -0,09 | -0,14% | 62,496 | 62,588 | 62,289 | 1.732 |
13 Mar 2024 | 62,376 | 0,77 | 1,24% | 62,229 | 62,376 | 62,229 | 4 |
12 Mar 2024 | 61,61 | 0,00 | 0,00% | 61,812 | 61,812 | 61,61 | 2 |
11 Mar 2024 | 61,612 | -0,13 | -0,21% | 61,396 | 61,612 | 61,396 | 5.000 |
08 Mar 2024 | 61,74 | 0,69 | 1,13% | 61,74 | 61,74 | 61,74 | 0 |
07 Mar 2024 | 61,048 | 0,16 | 0,27% | 60,881 | 61,048 | 60,881 | 3 |
06 Mar 2024 | 60,886 | -0,10 | -0,17% | 60,886 | 60,886 | 60,886 | 0 |
05 Mar 2024 | 60,989 | -0,18 | -0,30% | 60,989 | 60,989 | 60,989 | 0 |
04 Mar 2024 | 61,172 | 0,11 | 0,18% | 61,126 | 61,172 | 61,078 | 2 |
01 Mar 2024 | 61,064 | 0,14 | 0,23% | 61,064 | 61,064 | 61,064 | 0 |
29 Fev 2024 | 60,926 | -0,10 | -0,16% | 61,161 | 61,161 | 60,926 | 158 |
28 Fev 2024 | 61,024 | -0,11 | -0,19% | 61,13 | 61,13 | 61,024 | 39 |
27 Fev 2024 | 61,138 | 0,12 | 0,19% | 60,98 | 61,138 | 60,98 | 100 |
26 Fev 2024 | 61,021 | -0,10 | -0,16% | 61,063 | 61,063 | 61,021 | 133 |
23 Fev 2024 | 61,117 | 0,03 | 0,05% | 61,117 | 61,117 | 61,117 | 0 |
22 Fev 2024 | 61,088 | 0,82 | 1,36% | 61,081 | 61,088 | 60,763 | 2.065 |
21 Fev 2024 | 60,27 | 0,20 | 0,33% | 60,27 | 60,27 | 60,27 | 0 |
20 Fev 2024 | 60,074 | 0,05 | 0,09% | 60,074 | 60,074 | 60,074 | 0 |
19 Fev 2024 | 60,019 | 0,00 | 0,00% | 60,019 | 60,019 | 60,019 | 0 |
16 Fev 2024 | 60,019 | 0,11 | 0,19% | 60,019 | 60,019 | 60,019 | 1 |