Cotações Históricas CS9
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 330,2191 | 0,12 | 0,04% | 330,8342 | 331,1892 | 329,9699 | 924 |
15 Mai 2024 | 330,10 | 1,41 | 0,43% | 330,0883 | 330,2562 | 329,9502 | 105 |
14 Mai 2024 | 328,6856 | 0,69 | 0,21% | 328,7698 | 328,7698 | 328,3778 | 566 |
13 Mai 2024 | 328,00 | -1,05 | -0,32% | 328,8096 | 328,988 | 328,00 | 1.897 |
10 Mai 2024 | 329,0474 | 4,36 | 1,34% | 327,8202 | 329,5243 | 327,8202 | 957 |
09 Mai 2024 | 324,6866 | -0,06 | -0,02% | 324,6866 | 324,6866 | 324,6866 | 0 |
08 Mai 2024 | 324,75 | 1,70 | 0,52% | 323,7524 | 325,1152 | 323,7524 | 685 |
07 Mai 2024 | 323,0547 | 2,78 | 0,87% | 321,5672 | 323,2078 | 320,7295 | 647 |
06 Mai 2024 | 320,2717 | 2,08 | 0,65% | 318,6741 | 320,6425 | 318,6741 | 1.200 |
03 Mai 2024 | 318,1896 | 1,78 | 0,56% | 317,086 | 319,4456 | 316,857 | 1.681 |
02 Mai 2024 | 316,4143 | -1,60 | -0,50% | 316,926 | 317,1445 | 316,001 | 598 |
30 Abr 2024 | 318,0179 | -0,24 | -0,08% | 318,1607 | 318,1607 | 317,1803 | 1.423 |
29 Abr 2024 | 318,2579 | 0,43 | 0,13% | 318,5684 | 318,5958 | 317,6733 | 1.030 |
26 Abr 2024 | 317,8323 | 3,64 | 1,16% | 315,4238 | 317,8323 | 315,3187 | 1.061 |
25 Abr 2024 | 314,1897 | 1,18 | 0,38% | 314,7668 | 314,7668 | 313,7035 | 22 |
24 Abr 2024 | 313,0073 | -1,36 | -0,43% | 314,6964 | 314,851 | 312,9113 | 420 |
23 Abr 2024 | 314,3649 | 3,57 | 1,15% | 312,7087 | 314,4178 | 311,9427 | 1.884 |
22 Abr 2024 | 310,7924 | 1,88 | 0,61% | 310,7924 | 310,7924 | 310,7924 | 3 |
19 Abr 2024 | 308,9107 | -0,19 | -0,06% | 307,1646 | 309,327 | 306,5073 | 284 |
18 Abr 2024 | 309,1031 | 1,25 | 0,41% | 309,2041 | 309,2041 | 308,4322 | 943 |
17 Abr 2024 | 307,8557 | 0,27 | 0,09% | 307,9608 | 310,1967 | 307,8557 | 576 |
16 Abr 2024 | 307,5817 | -4,66 | -1,49% | 308,0975 | 309,0229 | 307,1007 | 780 |
15 Abr 2024 | 312,2444 | 0,88 | 0,28% | 312,7771 | 313,193 | 312,2444 | 567 |
12 Abr 2024 | 311,364 | 1,17 | 0,38% | 314,2731 | 315,1426 | 310,8667 | 521 |
11 Abr 2024 | 310,1904 | -1,45 | -0,47% | 312,5871 | 312,5871 | 310,0422 | 626 |
10 Abr 2024 | 311,6425 | 0,96 | 0,31% | 313,053 | 313,4047 | 309,9369 | 232 |
09 Abr 2024 | 310,6786 | -1,28 | -0,41% | 312,481 | 313,0593 | 310,358 | 6.107 |
08 Abr 2024 | 311,9554 | 0,70 | 0,22% | 311,3777 | 312,1828 | 311,3777 | 27 |
05 Abr 2024 | 311,2595 | -3,27 | -1,04% | 311,0458 | 311,3439 | 310,5912 | 849 |
04 Abr 2024 | 314,528 | 1,93 | 0,62% | 314,2751 | 314,7003 | 313,8441 | 3.688 |
03 Abr 2024 | 312,5935 | -0,16 | -0,05% | 312,7355 | 313,4627 | 312,5935 | 56 |
02 Abr 2024 | 312,7571 | -2,65 | -0,84% | 316,3469 | 317,0128 | 312,704 | 408 |
28 Mar 2024 | 315,4096 | 1,11 | 0,35% | 315,3551 | 316,2213 | 315,1209 | 315 |
27 Mar 2024 | 314,3017 | -0,19 | -0,06% | 314,4204 | 315,3118 | 313,9491 | 5.959 |
26 Mar 2024 | 314,4945 | 0,65 | 0,21% | 313,6658 | 314,4945 | 313,3693 | 84 |
25 Mar 2024 | 313,8477 | -0,31 | -0,10% | 313,6605 | 314,4159 | 312,4321 | 2.094 |
22 Mar 2024 | 314,1562 | 0,56 | 0,18% | 312,5832 | 314,326 | 312,5832 | 634 |
21 Mar 2024 | 313,5986 | 2,46 | 0,79% | 313,6914 | 313,9224 | 312,1278 | 402 |
20 Mar 2024 | 311,1422 | -0,07 | -0,02% | 309,9899 | 311,1422 | 309,9899 | 1.938 |
19 Mar 2024 | 311,2097 | 1,11 | 0,36% | 309,9304 | 311,2097 | 309,6985 | 907 |
18 Mar 2024 | 310,0964 | -0,29 | -0,09% | 311,2381 | 311,2381 | 309,7694 | 246 |
15 Mar 2024 | 310,3823 | -1,83 | -0,59% | 311,7751 | 312,70 | 310,3823 | 642 |
14 Mar 2024 | 312,2122 | -0,06 | -0,02% | 312,9068 | 314,0268 | 312,0868 | 531 |
13 Mar 2024 | 312,2771 | 0,34 | 0,11% | 311,5991 | 312,552 | 311,5991 | 309 |
12 Mar 2024 | 311,9325 | 3,48 | 1,13% | 310,3415 | 311,9325 | 309,9262 | 300 |
11 Mar 2024 | 308,4552 | -1,17 | -0,38% | 308,2724 | 308,4552 | 307,5497 | 95 |
08 Mar 2024 | 309,6275 | -0,59 | -0,19% | 309,5712 | 310,5657 | 309,5712 | 799 |
07 Mar 2024 | 310,2191 | 4,55 | 1,49% | 305,1541 | 310,2191 | 304,8815 | 107 |
06 Mar 2024 | 305,6662 | 0,96 | 0,32% | 304,3134 | 306,1664 | 304,3134 | 90 |
05 Mar 2024 | 304,7028 | -1,28 | -0,42% | 305,1464 | 305,1464 | 304,6871 | 241 |
04 Mar 2024 | 305,9804 | -0,11 | -0,04% | 306,354 | 306,4789 | 305,9169 | 1.009 |
01 Mar 2024 | 306,0948 | 1,49 | 0,49% | 305,3966 | 306,0948 | 305,3278 | 2 |
29 Fev 2024 | 304,6051 | 0,03 | 0,01% | 305,0283 | 305,0283 | 304,6051 | 468 |
28 Fev 2024 | 304,5708 | -1,35 | -0,44% | 305,0037 | 305,0037 | 303,7241 | 1.294 |
27 Fev 2024 | 305,9226 | 0,21 | 0,07% | 306,1797 | 306,1912 | 305,2153 | 1.178 |
26 Fev 2024 | 305,7169 | -1,14 | -0,37% | 306,4587 | 306,4587 | 305,3856 | 838 |
23 Fev 2024 | 306,8573 | 1,06 | 0,35% | 306,4168 | 306,976 | 305,7927 | 154 |
22 Fev 2024 | 305,795 | 3,73 | 1,23% | 305,9662 | 306,0059 | 304,1417 | 706 |
21 Fev 2024 | 302,0666 | -1,04 | -0,34% | 302,8232 | 303,1183 | 301,8543 | 728 |
20 Fev 2024 | 303,1114 | -0,82 | -0,27% | 303,5589 | 303,9174 | 303,1114 | 59 |
19 Fev 2024 | 303,9303 | 0,47 | 0,15% | 302,9619 | 303,9303 | 302,834 | 265 |
16 Fev 2024 | 303,4628 | 3,04 | 1,01% | 302,0323 | 303,4628 | 302,0323 | 1.036 |