Cotações Históricas COREU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 1.142,37 | 2,51 | 0,22% | 1.139,39 | 1.147,94 | 1.134,66 | 0 |
14 Jun 2024 | 1.139,86 | -20,24 | -1,74% | 1.159,94 | 1.159,98 | 1.135,46 | 0 |
13 Jun 2024 | 1.160,10 | -19,79 | -1,68% | 1.179,73 | 1.179,73 | 1.157,75 | 0 |
12 Jun 2024 | 1.179,89 | 11,78 | 1,01% | 1.167,95 | 1.182,14 | 1.167,95 | 0 |
11 Jun 2024 | 1.168,11 | -19,60 | -1,65% | 1.178,46 | 1.182,69 | 1.163,31 | 0 |
10 Jun 2024 | 1.187,71 | 0,00 | 0,00% | 1.187,71 | 1.187,71 | 1.187,71 | 0 |
07 Jun 2024 | 1.187,71 | -3,89 | -0,33% | 1.191,44 | 1.192,29 | 1.180,13 | 0 |
06 Jun 2024 | 1.191,60 | 3,17 | 0,27% | 1.188,27 | 1.196,07 | 1.188,27 | 0 |
05 Jun 2024 | 1.188,43 | 7,99 | 0,68% | 1.180,28 | 1.192,58 | 1.180,28 | 0 |
04 Jun 2024 | 1.180,44 | -8,28 | -0,70% | 1.188,91 | 1.188,91 | 1.176,11 | 0 |
03 Jun 2024 | 1.188,72 | 3,23 | 0,27% | 1.185,00 | 1.196,07 | 1.185,00 | 0 |
31 Mai 2024 | 1.185,49 | 0,94 | 0,08% | 1.184,58 | 1.187,34 | 1.181,65 | 0 |
30 Mai 2024 | 1.184,55 | 3,58 | 0,30% | 1.181,48 | 1.186,11 | 1.177,23 | 0 |
29 Mai 2024 | 1.180,97 | -13,85 | -1,16% | 1.195,49 | 1.195,49 | 1.178,84 | 0 |
28 Mai 2024 | 1.194,82 | -5,10 | -0,43% | 1.201,36 | 1.202,99 | 1.192,52 | 0 |
27 Mai 2024 | 1.199,92 | 4,18 | 0,35% | 1.195,74 | 1.199,94 | 1.193,96 | 0 |
24 Mai 2024 | 1.195,74 | 1,72 | 0,14% | 1.194,08 | 1.196,46 | 1.183,92 | 0 |
23 Mai 2024 | 1.194,02 | -0,82 | -0,07% | 1.194,68 | 1.198,89 | 1.191,57 | 0 |
22 Mai 2024 | 1.194,84 | -3,29 | -0,27% | 1.198,69 | 1.198,69 | 1.191,77 | 0 |
21 Mai 2024 | 1.198,13 | -5,11 | -0,42% | 1.203,89 | 1.203,89 | 1.192,65 | 0 |
20 Mai 2024 | 1.203,24 | 2,12 | 0,18% | 1.201,21 | 1.205,19 | 1.200,96 | 0 |
17 Mai 2024 | 1.201,12 | -2,69 | -0,22% | 1.204,89 | 1.204,89 | 1.197,32 | 0 |
16 Mai 2024 | 1.203,81 | -4,49 | -0,37% | 1.209,61 | 1.209,61 | 1.202,82 | 0 |
15 Mai 2024 | 1.208,30 | 10,58 | 0,88% | 1.199,34 | 1.209,15 | 1.199,34 | 0 |
14 Mai 2024 | 1.197,72 | 0,00 | 0,00% | 1.197,72 | 1.197,72 | 1.197,72 | 0 |
13 Mai 2024 | 1.197,72 | 1,63 | 0,14% | 1.196,33 | 1.198,04 | 1.194,79 | 0 |
10 Mai 2024 | 1.196,09 | 6,66 | 0,56% | 1.189,35 | 1.198,89 | 1.189,35 | 0 |
09 Mai 2024 | 1.189,43 | 6,87 | 0,58% | 1.184,41 | 1.190,67 | 1.181,58 | 0 |
08 Mai 2024 | 1.182,56 | 5,92 | 0,50% | 1.177,23 | 1.185,98 | 1.177,23 | 0 |
07 Mai 2024 | 1.176,64 | 11,30 | 0,97% | 1.165,45 | 1.177,24 | 1.165,45 | 0 |
06 Mai 2024 | 1.165,34 | 6,24 | 0,54% | 1.159,46 | 1.169,46 | 1.159,46 | 0 |
03 Mai 2024 | 1.159,10 | 7,43 | 0,65% | 1.151,93 | 1.166,26 | 1.151,93 | 0 |
02 Mai 2024 | 1.151,67 | 0,73 | 0,06% | 1.152,12 | 1.154,84 | 1.149,15 | 0 |
30 Abr 2024 | 1.150,94 | -7,69 | -0,66% | 1.158,97 | 1.161,54 | 1.149,65 | 0 |
29 Abr 2024 | 1.158,63 | 3,17 | 0,27% | 1.155,90 | 1.164,37 | 1.155,90 | 0 |
26 Abr 2024 | 1.155,46 | 11,42 | 1,00% | 1.144,99 | 1.158,66 | 1.144,99 | 0 |
25 Abr 2024 | 1.144,04 | -9,97 | -0,86% | 1.153,85 | 1.154,62 | 1.137,27 | 0 |
24 Abr 2024 | 1.154,01 | -0,97 | -0,08% | 1.155,35 | 1.160,01 | 1.152,31 | 0 |
23 Abr 2024 | 1.154,98 | 10,91 | 0,95% | 1.144,45 | 1.155,83 | 1.144,45 | 0 |
22 Abr 2024 | 1.144,07 | 8,65 | 0,76% | 1.134,95 | 1.146,34 | 1.134,95 | 0 |
19 Abr 2024 | 1.135,42 | -3,54 | -0,31% | 1.139,28 | 1.139,28 | 1.127,06 | 0 |
18 Abr 2024 | 1.138,96 | 4,65 | 0,41% | 1.134,16 | 1.140,52 | 1.131,76 | 0 |
17 Abr 2024 | 1.134,31 | -0,96 | -0,08% | 1.135,11 | 1.143,00 | 1.132,97 | 0 |
16 Abr 2024 | 1.135,27 | -14,30 | -1,24% | 1.149,60 | 1.149,60 | 1.131,32 | 0 |
15 Abr 2024 | 1.149,57 | 0,81 | 0,07% | 1.148,29 | 1.160,64 | 1.147,51 | 0 |
12 Abr 2024 | 1.148,76 | -1,46 | -0,13% | 1.150,28 | 1.163,58 | 1.145,44 | 0 |
11 Abr 2024 | 1.150,22 | -5,85 | -0,51% | 1.156,21 | 1.159,85 | 1.144,89 | 0 |
10 Abr 2024 | 1.156,07 | -0,35 | -0,03% | 1.156,26 | 1.166,03 | 1.148,86 | 0 |
09 Abr 2024 | 1.156,42 | -9,16 | -0,79% | 1.165,42 | 1.165,42 | 1.154,80 | 0 |
08 Abr 2024 | 1.165,58 | 6,95 | 0,60% | 1.158,15 | 1.167,41 | 1.157,63 | 0 |
05 Abr 2024 | 1.158,63 | -11,99 | -1,02% | 1.170,45 | 1.170,45 | 1.153,22 | 0 |
04 Abr 2024 | 1.170,62 | 1,75 | 0,15% | 1.168,71 | 1.172,39 | 1.167,14 | 0 |
03 Abr 2024 | 1.168,87 | 4,09 | 0,35% | 1.164,62 | 1.169,49 | 1.162,51 | 0 |
02 Abr 2024 | 1.164,78 | -9,83 | -0,84% | 1.173,82 | 1.180,22 | 1.163,53 | 0 |
28 Mar 2024 | 1.174,61 | 2,26 | 0,19% | 1.172,18 | 1.177,37 | 1.172,18 | 0 |
27 Mar 2024 | 1.172,35 | 4,42 | 0,38% | 1.167,77 | 1.174,40 | 1.167,77 | 0 |
26 Mar 2024 | 1.167,93 | 6,53 | 0,56% | 1.161,24 | 1.168,65 | 1.159,79 | 0 |
25 Mar 2024 | 1.161,40 | -0,06 | -0,01% | 1.160,98 | 1.162,95 | 1.157,26 | 0 |
22 Mar 2024 | 1.161,46 | 2,66 | 0,23% | 1.158,64 | 1.162,31 | 1.156,46 | 0 |
21 Mar 2024 | 1.158,80 | 10,18 | 0,89% | 1.148,46 | 1.160,57 | 1.148,46 | 0 |
20 Mar 2024 | 1.148,62 | -1,28 | -0,11% | 1.149,85 | 1.150,13 | 1.144,56 | 0 |