Cotações Históricas CN20G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 21.421,20 | 21,72 | 0,10% | 21.397,42 | 21.462,21 | 21.332,69 | 0 |
30 Mai 2024 | 21.399,48 | 164,52 | 0,77% | 21.124,50 | 21.424,98 | 21.124,24 | 0 |
29 Mai 2024 | 21.234,96 | -248,32 | -1,16% | 21.372,34 | 21.392,91 | 21.161,16 | 0 |
28 Mai 2024 | 21.483,28 | -39,60 | -0,18% | 21.539,01 | 21.659,66 | 21.463,38 | 0 |
27 Mai 2024 | 21.522,88 | 108,06 | 0,50% | 21.396,01 | 21.578,66 | 21.396,01 | 0 |
24 Mai 2024 | 21.414,82 | 120,81 | 0,57% | 21.152,41 | 21.427,42 | 21.141,62 | 0 |
23 Mai 2024 | 21.294,01 | -87,00 | -0,41% | 21.367,92 | 21.418,09 | 21.267,40 | 0 |
22 Mai 2024 | 21.381,01 | -51,41 | -0,24% | 21.397,65 | 21.397,65 | 21.249,68 | 0 |
21 Mai 2024 | 21.432,42 | -76,08 | -0,35% | 21.433,01 | 21.469,14 | 21.320,02 | 0 |
20 Mai 2024 | 21.508,50 | -18,87 | -0,09% | 21.517,20 | 21.588,30 | 21.491,79 | 0 |
17 Mai 2024 | 21.527,37 | -163,69 | -0,75% | 21.558,00 | 21.596,29 | 21.428,69 | 0 |
16 Mai 2024 | 21.691,06 | 101,13 | 0,47% | 21.667,47 | 21.698,31 | 21.588,97 | 0 |
15 Mai 2024 | 21.589,93 | 245,34 | 1,15% | 21.594,56 | 21.750,65 | 21.489,20 | 0 |
14 Mai 2024 | 21.344,59 | 0,00 | 0,00% | 21.344,59 | 21.344,59 | 21.344,59 | 0 |
13 Mai 2024 | 21.344,59 | 36,24 | 0,17% | 21.347,31 | 21.401,00 | 21.291,61 | 0 |
10 Mai 2024 | 21.308,35 | 92,62 | 0,44% | 21.285,48 | 21.389,15 | 21.279,73 | 0 |
09 Mai 2024 | 21.215,73 | 30,74 | 0,15% | 21.187,96 | 21.259,96 | 21.149,83 | 0 |
08 Mai 2024 | 21.184,99 | 135,59 | 0,64% | 21.012,81 | 21.268,00 | 21.012,81 | 0 |
07 Mai 2024 | 21.049,40 | 259,12 | 1,25% | 20.973,01 | 21.059,21 | 20.912,07 | 0 |
06 Mai 2024 | 20.790,28 | 85,49 | 0,41% | 20.755,71 | 20.871,27 | 20.717,46 | 0 |
03 Mai 2024 | 20.704,79 | 161,63 | 0,79% | 20.616,88 | 20.909,87 | 20.614,28 | 0 |
02 Mai 2024 | 20.543,16 | 182,94 | 0,90% | 20.446,90 | 20.676,36 | 20.406,86 | 0 |
30 Abr 2024 | 20.360,22 | -186,23 | -0,91% | 20.598,70 | 20.598,70 | 20.343,68 | 0 |
29 Abr 2024 | 20.546,45 | 247,66 | 1,22% | 20.378,94 | 20.587,96 | 20.378,94 | 0 |
26 Abr 2024 | 20.298,79 | 250,68 | 1,25% | 20.186,01 | 20.350,92 | 20.175,16 | 0 |
25 Abr 2024 | 20.048,11 | -178,03 | -0,88% | 20.253,16 | 20.303,14 | 19.969,78 | 0 |
24 Abr 2024 | 20.226,14 | -95,52 | -0,47% | 20.378,69 | 20.406,24 | 20.196,03 | 0 |
23 Abr 2024 | 20.321,66 | 113,65 | 0,56% | 20.306,64 | 20.360,54 | 20.208,02 | 0 |
22 Abr 2024 | 20.208,01 | 212,02 | 1,06% | 20.152,93 | 20.231,85 | 20.056,34 | 0 |
19 Abr 2024 | 19.995,99 | -76,59 | -0,38% | 19.956,19 | 20.023,29 | 19.885,29 | 0 |
18 Abr 2024 | 20.072,58 | 61,95 | 0,31% | 20.142,26 | 20.150,06 | 19.898,53 | 0 |
17 Abr 2024 | 20.010,63 | 4,18 | 0,02% | 19.970,26 | 20.179,94 | 19.970,26 | 0 |
16 Abr 2024 | 20.006,45 | -280,90 | -1,38% | 19.995,54 | 20.084,44 | 19.912,78 | 0 |
15 Abr 2024 | 20.287,35 | 5,02 | 0,02% | 20.359,18 | 20.559,72 | 20.287,35 | 0 |
12 Abr 2024 | 20.282,33 | -97,25 | -0,48% | 20.546,86 | 20.593,60 | 20.233,15 | 0 |
11 Abr 2024 | 20.379,58 | -96,94 | -0,47% | 20.436,68 | 20.520,71 | 20.290,42 | 0 |
10 Abr 2024 | 20.476,52 | -58,95 | -0,29% | 20.685,26 | 20.755,54 | 20.356,39 | 0 |
09 Abr 2024 | 20.535,47 | 131,94 | 0,65% | 20.394,06 | 20.682,42 | 20.382,28 | 0 |
08 Abr 2024 | 20.403,53 | 98,28 | 0,48% | 20.257,68 | 20.464,49 | 20.239,95 | 0 |
05 Abr 2024 | 20.305,25 | -308,06 | -1,49% | 20.269,17 | 20.334,84 | 20.148,46 | 0 |
04 Abr 2024 | 20.613,31 | -37,63 | -0,18% | 20.673,51 | 20.713,31 | 20.588,51 | 0 |
03 Abr 2024 | 20.650,94 | 54,04 | 0,26% | 20.573,44 | 20.679,48 | 20.452,49 | 0 |
02 Abr 2024 | 20.596,90 | -183,18 | -0,88% | 20.728,20 | 20.919,21 | 20.583,20 | 0 |
28 Mar 2024 | 20.780,08 | -10,75 | -0,05% | 20.801,32 | 20.858,48 | 20.716,51 | 0 |
27 Mar 2024 | 20.790,83 | 22,92 | 0,11% | 20.773,38 | 20.809,70 | 20.716,01 | 0 |
26 Mar 2024 | 20.767,91 | 126,98 | 0,62% | 20.655,14 | 20.789,88 | 20.554,52 | 0 |
25 Mar 2024 | 20.640,93 | 15,91 | 0,08% | 20.641,21 | 20.672,16 | 20.563,94 | 0 |
22 Mar 2024 | 20.625,02 | 33,01 | 0,16% | 20.579,03 | 20.672,83 | 20.558,94 | 0 |
21 Mar 2024 | 20.592,01 | 268,11 | 1,32% | 20.613,48 | 20.685,57 | 20.546,44 | 0 |
20 Mar 2024 | 20.323,90 | 116,94 | 0,58% | 20.267,38 | 20.342,23 | 20.186,94 | 0 |
19 Mar 2024 | 20.206,96 | -12,49 | -0,06% | 20.162,85 | 20.216,47 | 20.128,59 | 0 |
18 Mar 2024 | 20.219,45 | 68,68 | 0,34% | 20.220,09 | 20.345,79 | 20.201,62 | 0 |
15 Mar 2024 | 20.150,77 | -160,32 | -0,79% | 20.288,03 | 20.329,09 | 20.150,77 | 0 |
14 Mar 2024 | 20.311,09 | -64,21 | -0,32% | 20.382,58 | 20.436,34 | 20.255,44 | 0 |
13 Mar 2024 | 20.375,30 | 60,85 | 0,30% | 20.359,63 | 20.405,76 | 20.315,04 | 0 |
12 Mar 2024 | 20.314,45 | 175,02 | 0,87% | 20.207,32 | 20.349,34 | 20.160,45 | 0 |
11 Mar 2024 | 20.139,43 | -61,14 | -0,30% | 20.064,33 | 20.167,85 | 19.997,08 | 0 |
08 Mar 2024 | 20.200,57 | 28,17 | 0,14% | 20.183,29 | 20.278,79 | 20.090,70 | 0 |
07 Mar 2024 | 20.172,40 | 163,06 | 0,81% | 19.915,09 | 20.242,47 | 19.881,71 | 0 |
06 Mar 2024 | 20.009,34 | 12,55 | 0,06% | 19.977,64 | 20.114,56 | 19.977,64 | 0 |
05 Mar 2024 | 19.996,79 | 5,41 | 0,03% | 19.908,13 | 20.029,53 | 19.859,79 | 0 |
04 Mar 2024 | 19.991,38 | -99,48 | -0,50% | 20.092,21 | 20.115,13 | 19.933,86 | 0 |