Cotações Históricas CN20
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 11.662,90 | 50,70 | 0,44% | 11.650,38 | 11.707,13 | 11.647,23 | 0 |
09 Mai 2024 | 11.612,20 | 16,82 | 0,15% | 11.597,01 | 11.636,42 | 11.576,14 | 0 |
08 Mai 2024 | 11.595,38 | 74,21 | 0,64% | 11.501,14 | 11.640,82 | 11.501,14 | 0 |
07 Mai 2024 | 11.521,17 | 141,83 | 1,25% | 11.479,36 | 11.526,54 | 11.446,00 | 0 |
06 Mai 2024 | 11.379,34 | 46,79 | 0,41% | 11.360,42 | 11.423,67 | 11.339,49 | 0 |
03 Mai 2024 | 11.332,55 | 88,47 | 0,79% | 11.284,43 | 11.444,80 | 11.283,01 | 0 |
02 Mai 2024 | 11.244,08 | 100,13 | 0,90% | 11.191,40 | 11.316,99 | 11.169,48 | 0 |
30 Abr 2024 | 11.143,95 | -101,93 | -0,91% | 11.274,48 | 11.274,48 | 11.134,90 | 0 |
29 Abr 2024 | 11.245,88 | 135,55 | 1,22% | 11.154,20 | 11.268,61 | 11.154,20 | 0 |
26 Abr 2024 | 11.110,33 | 137,21 | 1,25% | 11.048,60 | 11.138,86 | 11.042,66 | 0 |
25 Abr 2024 | 10.973,12 | -97,44 | -0,88% | 11.085,35 | 11.112,71 | 10.930,25 | 0 |
24 Abr 2024 | 11.070,56 | -52,29 | -0,47% | 11.154,06 | 11.169,14 | 11.054,08 | 0 |
23 Abr 2024 | 11.122,85 | 62,21 | 0,56% | 11.114,63 | 11.144,12 | 11.060,65 | 0 |
22 Abr 2024 | 11.060,64 | 116,05 | 1,06% | 11.030,49 | 11.073,69 | 10.977,63 | 0 |
19 Abr 2024 | 10.944,59 | -41,92 | -0,38% | 10.922,81 | 10.959,54 | 10.884,01 | 0 |
18 Abr 2024 | 10.986,51 | 33,90 | 0,31% | 11.024,66 | 11.028,92 | 10.891,25 | 0 |
17 Abr 2024 | 10.952,61 | 2,29 | 0,02% | 10.930,51 | 11.045,28 | 10.930,51 | 0 |
16 Abr 2024 | 10.950,32 | -153,75 | -1,38% | 10.944,35 | 10.993,01 | 10.899,05 | 0 |
15 Abr 2024 | 11.104,07 | 2,75 | 0,02% | 11.143,38 | 11.253,15 | 11.104,07 | 0 |
12 Abr 2024 | 11.101,32 | -53,23 | -0,48% | 11.246,11 | 11.271,69 | 11.074,40 | 0 |
11 Abr 2024 | 11.154,55 | -53,06 | -0,47% | 11.185,80 | 11.231,79 | 11.105,75 | 0 |
10 Abr 2024 | 11.207,61 | -32,26 | -0,29% | 11.321,86 | 11.360,33 | 11.141,86 | 0 |
09 Abr 2024 | 11.239,87 | 72,21 | 0,65% | 11.162,47 | 11.320,30 | 11.156,03 | 0 |
08 Abr 2024 | 11.167,66 | 53,80 | 0,48% | 11.087,83 | 11.201,03 | 11.078,12 | 0 |
05 Abr 2024 | 11.113,86 | -168,62 | -1,49% | 11.094,12 | 11.130,06 | 11.028,05 | 0 |
04 Abr 2024 | 11.282,48 | -20,59 | -0,18% | 11.315,43 | 11.337,21 | 11.268,90 | 0 |
03 Abr 2024 | 11.303,07 | 29,57 | 0,26% | 11.260,66 | 11.318,70 | 11.194,46 | 0 |
02 Abr 2024 | 11.273,50 | -102,27 | -0,90% | 11.345,37 | 11.449,94 | 11.266,00 | 0 |
28 Mar 2024 | 11.375,77 | -5,89 | -0,05% | 11.387,40 | 11.418,69 | 11.340,97 | 0 |
27 Mar 2024 | 11.381,66 | 12,55 | 0,11% | 11.372,11 | 11.391,99 | 11.340,70 | 0 |
26 Mar 2024 | 11.369,11 | 69,51 | 0,62% | 11.307,38 | 11.381,14 | 11.252,29 | 0 |
25 Mar 2024 | 11.299,60 | 8,71 | 0,08% | 11.299,75 | 11.316,70 | 11.257,45 | 0 |
22 Mar 2024 | 11.290,89 | -6,21 | -0,05% | 11.265,65 | 11.317,12 | 11.254,63 | 0 |
21 Mar 2024 | 11.297,10 | 147,09 | 1,32% | 11.308,88 | 11.348,43 | 11.272,10 | 0 |
20 Mar 2024 | 11.150,01 | 64,15 | 0,58% | 11.119,00 | 11.160,07 | 11.074,87 | 0 |
19 Mar 2024 | 11.085,86 | -6,85 | -0,06% | 11.061,66 | 11.091,08 | 11.042,86 | 0 |
18 Mar 2024 | 11.092,71 | 37,68 | 0,34% | 11.093,06 | 11.162,02 | 11.082,93 | 0 |
15 Mar 2024 | 11.055,03 | -87,95 | -0,79% | 11.130,33 | 11.152,86 | 11.055,03 | 0 |
14 Mar 2024 | 11.142,98 | -35,23 | -0,32% | 11.182,20 | 11.211,69 | 11.112,45 | 0 |
13 Mar 2024 | 11.178,21 | 33,38 | 0,30% | 11.169,61 | 11.194,92 | 11.145,15 | 0 |
12 Mar 2024 | 11.144,83 | 96,02 | 0,87% | 11.086,05 | 11.163,97 | 11.060,34 | 0 |
11 Mar 2024 | 11.048,81 | -33,54 | -0,30% | 11.007,61 | 11.064,40 | 10.970,71 | 0 |
08 Mar 2024 | 11.082,35 | 15,45 | 0,14% | 11.072,87 | 11.125,26 | 11.022,07 | 0 |
07 Mar 2024 | 11.066,90 | 89,46 | 0,81% | 10.925,73 | 11.105,34 | 10.907,42 | 0 |
06 Mar 2024 | 10.977,44 | 6,88 | 0,06% | 10.960,04 | 11.035,16 | 10.960,04 | 0 |
05 Mar 2024 | 10.970,56 | 2,97 | 0,03% | 10.921,91 | 10.988,51 | 10.895,39 | 0 |
04 Mar 2024 | 10.967,59 | -69,53 | -0,63% | 11.022,98 | 11.035,57 | 10.935,99 | 0 |
01 Mar 2024 | 11.037,12 | 29,23 | 0,27% | 11.067,34 | 11.090,90 | 10.958,48 | 0 |
29 Fev 2024 | 11.007,89 | -152,48 | -1,37% | 11.017,20 | 11.086,93 | 11.007,89 | 0 |
28 Fev 2024 | 11.160,37 | 0,00 | 0,00% | 11.160,37 | 11.160,37 | 11.160,37 | 0 |
27 Fev 2024 | 11.160,37 | 70,44 | 0,64% | 11.099,49 | 11.187,37 | 11.071,32 | 0 |
26 Fev 2024 | 11.089,93 | -119,48 | -1,07% | 11.200,74 | 11.207,16 | 11.085,43 | 0 |
23 Fev 2024 | 11.209,41 | 26,99 | 0,24% | 11.205,43 | 11.218,54 | 11.170,60 | 0 |
22 Fev 2024 | 11.182,42 | 184,33 | 1,68% | 11.169,72 | 11.232,39 | 11.119,65 | 0 |
21 Fev 2024 | 10.998,09 | 53,94 | 0,49% | 10.950,87 | 11.022,51 | 10.933,75 | 0 |
20 Fev 2024 | 10.944,15 | -71,52 | -0,65% | 10.994,38 | 11.028,36 | 10.906,89 | 0 |
19 Fev 2024 | 11.015,67 | -115,68 | -1,04% | 11.120,13 | 11.120,79 | 10.973,58 | 0 |
16 Fev 2024 | 11.131,35 | 98,00 | 0,89% | 11.108,70 | 11.159,17 | 11.069,49 | 0 |
15 Fev 2024 | 11.033,35 | 64,91 | 0,59% | 11.036,96 | 11.089,46 | 11.024,30 | 0 |
14 Fev 2024 | 10.968,44 | 13,13 | 0,12% | 10.937,32 | 10.993,74 | 10.913,22 | 0 |
13 Fev 2024 | 10.955,31 | -153,78 | -1,38% | 11.091,55 | 11.099,33 | 10.898,35 | 0 |