Cotações Históricas CPABP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jun 2024 | 2.776,14 | 13,18 | 0,48% | 2.766,24 | 2.794,43 | 2.766,24 | 0 |
31 Mai 2024 | 2.762,96 | -4,53 | -0,16% | 2.767,52 | 2.779,25 | 2.756,52 | 0 |
30 Mai 2024 | 2.767,49 | -1,21 | -0,04% | 2.767,47 | 2.773,27 | 2.757,49 | 0 |
29 Mai 2024 | 2.768,70 | -34,42 | -1,23% | 2.802,18 | 2.802,18 | 2.763,69 | 0 |
28 Mai 2024 | 2.803,12 | -15,05 | -0,53% | 2.818,78 | 2.826,20 | 2.797,09 | 0 |
27 Mai 2024 | 2.818,17 | 6,84 | 0,24% | 2.811,88 | 2.818,17 | 2.806,14 | 0 |
24 Mai 2024 | 2.811,33 | -1,02 | -0,04% | 2.811,08 | 2.813,27 | 2.786,60 | 0 |
23 Mai 2024 | 2.812,35 | 9,12 | 0,33% | 2.803,20 | 2.828,90 | 2.803,20 | 0 |
22 Mai 2024 | 2.803,23 | -6,47 | -0,23% | 2.809,33 | 2.809,88 | 2.799,01 | 0 |
21 Mai 2024 | 2.809,70 | -17,91 | -0,63% | 2.827,47 | 2.827,47 | 2.799,20 | 0 |
20 Mai 2024 | 2.827,61 | 10,11 | 0,36% | 2.817,36 | 2.827,61 | 2.814,62 | 0 |
17 Mai 2024 | 2.817,50 | -7,38 | -0,26% | 2.823,21 | 2.823,21 | 2.802,34 | 0 |
16 Mai 2024 | 2.824,88 | -4,13 | -0,15% | 2.828,80 | 2.833,16 | 2.822,68 | 0 |
15 Mai 2024 | 2.829,01 | 16,08 | 0,57% | 2.812,45 | 2.829,63 | 2.806,21 | 0 |
14 Mai 2024 | 2.812,93 | 0,00 | 0,00% | 2.812,93 | 2.812,93 | 2.812,93 | 0 |
13 Mai 2024 | 2.812,93 | -8,53 | -0,30% | 2.817,90 | 2.824,81 | 2.808,68 | 0 |
10 Mai 2024 | 2.821,46 | 19,11 | 0,68% | 2.802,72 | 2.825,25 | 2.802,72 | 0 |
09 Mai 2024 | 2.802,35 | 15,19 | 0,54% | 2.786,97 | 2.804,10 | 2.779,86 | 0 |
08 Mai 2024 | 2.787,16 | 8,33 | 0,30% | 2.778,71 | 2.797,12 | 2.778,71 | 0 |
07 Mai 2024 | 2.778,83 | 37,21 | 1,36% | 2.745,76 | 2.779,31 | 2.745,76 | 0 |
06 Mai 2024 | 2.741,62 | 10,19 | 0,37% | 2.731,67 | 2.750,40 | 2.726,26 | 0 |
03 Mai 2024 | 2.731,43 | 26,62 | 0,98% | 2.706,40 | 2.742,56 | 2.706,40 | 0 |
02 Mai 2024 | 2.704,81 | -17,76 | -0,65% | 2.722,41 | 2.722,41 | 2.700,23 | 0 |
30 Abr 2024 | 2.722,57 | -18,57 | -0,68% | 2.741,70 | 2.747,36 | 2.718,61 | 0 |
29 Abr 2024 | 2.741,14 | -10,62 | -0,39% | 2.753,35 | 2.768,00 | 2.741,14 | 0 |
26 Abr 2024 | 2.751,76 | 37,84 | 1,39% | 2.714,65 | 2.758,77 | 2.714,65 | 0 |
25 Abr 2024 | 2.713,92 | -22,35 | -0,82% | 2.741,18 | 2.741,71 | 2.692,90 | 0 |
24 Abr 2024 | 2.736,27 | -3,57 | -0,13% | 2.740,30 | 2.762,88 | 2.732,95 | 0 |
23 Abr 2024 | 2.739,84 | 41,66 | 1,54% | 2.699,88 | 2.742,25 | 2.699,88 | 0 |
22 Abr 2024 | 2.698,18 | 7,98 | 0,30% | 2.692,16 | 2.712,73 | 2.692,16 | 0 |
19 Abr 2024 | 2.690,20 | -9,48 | -0,35% | 2.694,17 | 2.702,80 | 2.678,66 | 0 |
18 Abr 2024 | 2.699,68 | 3,30 | 0,12% | 2.697,27 | 2.711,18 | 2.684,59 | 0 |
17 Abr 2024 | 2.696,38 | -20,38 | -0,75% | 2.715,81 | 2.735,48 | 2.695,23 | 0 |
16 Abr 2024 | 2.716,76 | -26,73 | -0,97% | 2.739,17 | 2.739,17 | 2.703,83 | 0 |
15 Abr 2024 | 2.743,49 | 14,47 | 0,53% | 2.732,07 | 2.773,84 | 2.732,07 | 0 |
12 Abr 2024 | 2.729,02 | -13,43 | -0,49% | 2.747,65 | 2.776,09 | 2.717,93 | 0 |
11 Abr 2024 | 2.742,45 | -11,19 | -0,41% | 2.753,23 | 2.762,91 | 2.725,54 | 0 |
10 Abr 2024 | 2.753,64 | 5,40 | 0,20% | 2.751,93 | 2.774,46 | 2.726,27 | 0 |
09 Abr 2024 | 2.748,24 | -22,33 | -0,81% | 2.768,67 | 2.769,62 | 2.740,09 | 0 |
08 Abr 2024 | 2.770,57 | 13,53 | 0,49% | 2.756,91 | 2.774,61 | 2.750,27 | 0 |
05 Abr 2024 | 2.757,04 | -26,78 | -0,96% | 2.774,17 | 2.774,17 | 2.740,99 | 0 |
04 Abr 2024 | 2.783,82 | -4,12 | -0,15% | 2.789,17 | 2.794,62 | 2.779,83 | 0 |
03 Abr 2024 | 2.787,94 | 8,37 | 0,30% | 2.779,62 | 2.794,50 | 2.779,62 | 0 |
02 Abr 2024 | 2.779,57 | -30,39 | -1,08% | 2.809,67 | 2.833,56 | 2.778,77 | 0 |
28 Mar 2024 | 2.809,96 | 0,80 | 0,03% | 2.810,07 | 2.823,06 | 2.809,76 | 0 |
27 Mar 2024 | 2.809,16 | 7,29 | 0,26% | 2.802,16 | 2.816,51 | 2.801,95 | 0 |
26 Mar 2024 | 2.801,87 | 7,26 | 0,26% | 2.793,84 | 2.808,43 | 2.788,47 | 0 |
25 Mar 2024 | 2.794,61 | 3,66 | 0,13% | 2.790,13 | 2.798,33 | 2.775,25 | 0 |
22 Mar 2024 | 2.790,95 | -14,65 | -0,52% | 2.800,87 | 2.800,87 | 2.774,87 | 0 |
21 Mar 2024 | 2.805,60 | 41,38 | 1,50% | 2.769,00 | 2.805,74 | 2.769,00 | 0 |
20 Mar 2024 | 2.764,22 | -9,77 | -0,35% | 2.773,39 | 2.776,61 | 2.755,96 | 0 |
19 Mar 2024 | 2.773,99 | 6,38 | 0,23% | 2.771,77 | 2.773,99 | 2.760,08 | 0 |
18 Mar 2024 | 2.767,61 | -1,84 | -0,07% | 2.774,41 | 2.778,19 | 2.764,23 | 0 |
15 Mar 2024 | 2.769,45 | -25,97 | -0,93% | 2.795,26 | 2.800,69 | 2.769,45 | 0 |
14 Mar 2024 | 2.795,42 | -2,76 | -0,10% | 2.799,00 | 2.818,35 | 2.791,95 | 0 |
13 Mar 2024 | 2.798,18 | 0,76 | 0,03% | 2.797,79 | 2.811,94 | 2.793,66 | 0 |
12 Mar 2024 | 2.797,42 | 24,80 | 0,89% | 2.774,24 | 2.799,37 | 2.766,32 | 0 |
11 Mar 2024 | 2.772,62 | -22,40 | -0,80% | 2.795,02 | 2.795,02 | 2.761,71 | 0 |
08 Mar 2024 | 2.795,02 | -10,07 | -0,36% | 2.804,77 | 2.813,32 | 2.795,02 | 0 |
07 Mar 2024 | 2.805,09 | 41,85 | 1,51% | 2.761,94 | 2.807,62 | 2.750,12 | 0 |
06 Mar 2024 | 2.763,24 | 9,85 | 0,36% | 2.752,96 | 2.765,24 | 2.750,57 | 0 |