Cotações Históricas CSG5D
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Ago 2024 | 2.686,19 | -3,10 | -0,12% | 2.687,16 | 2.707,86 | 2.686,19 | 0 |
29 Ago 2024 | 2.689,29 | 26,19 | 0,98% | 2.664,47 | 2.691,58 | 2.663,44 | 0 |
28 Ago 2024 | 2.663,10 | 4,19 | 0,16% | 2.664,73 | 2.680,30 | 2.660,72 | 0 |
27 Ago 2024 | 2.658,91 | -12,91 | -0,48% | 2.673,72 | 2.680,58 | 2.658,74 | 0 |
26 Ago 2024 | 2.671,82 | 2,06 | 0,08% | 2.668,94 | 2.676,40 | 2.667,56 | 0 |
23 Ago 2024 | 2.669,76 | 15,41 | 0,58% | 2.657,09 | 2.672,51 | 2.651,85 | 0 |
22 Ago 2024 | 2.654,35 | 4,24 | 0,16% | 2.654,24 | 2.667,36 | 2.653,46 | 0 |
21 Ago 2024 | 2.650,11 | 15,81 | 0,60% | 2.635,19 | 2.651,26 | 2.635,19 | 0 |
20 Ago 2024 | 2.634,30 | -2,65 | -0,10% | 2.645,24 | 2.650,87 | 2.632,75 | 0 |
19 Ago 2024 | 2.636,95 | 19,64 | 0,75% | 2.613,19 | 2.641,16 | 2.612,86 | 0 |
16 Ago 2024 | 2.617,31 | 6,84 | 0,26% | 2.616,79 | 2.622,23 | 2.607,74 | 0 |
15 Ago 2024 | 2.610,47 | 32,07 | 1,24% | 2.584,26 | 2.617,22 | 2.570,28 | 0 |
14 Ago 2024 | 2.578,40 | 22,12 | 0,87% | 2.576,86 | 2.578,40 | 2.566,91 | 0 |
13 Ago 2024 | 2.556,28 | 11,62 | 0,46% | 2.554,34 | 2.556,91 | 2.532,20 | 0 |
12 Ago 2024 | 2.544,66 | -8,75 | -0,34% | 2.562,00 | 2.566,81 | 2.537,79 | 0 |
09 Ago 2024 | 2.553,41 | 5,67 | 0,22% | 2.549,25 | 2.575,81 | 2.542,50 | 0 |
08 Ago 2024 | 2.547,74 | -13,47 | -0,53% | 2.540,24 | 2.553,91 | 2.520,37 | 0 |
07 Ago 2024 | 2.561,21 | 43,61 | 1,73% | 2.528,06 | 2.568,40 | 2.522,47 | 0 |
06 Ago 2024 | 2.517,60 | 2,11 | 0,08% | 2.521,45 | 2.533,29 | 2.497,87 | 0 |
05 Ago 2024 | 2.515,49 | -31,01 | -1,22% | 2.495,47 | 2.518,55 | 2.472,27 | 0 |
02 Ago 2024 | 2.546,50 | -53,60 | -2,06% | 2.578,77 | 2.586,15 | 2.538,10 | 0 |
01 Ago 2024 | 2.600,10 | -66,78 | -2,50% | 2.647,61 | 2.648,39 | 2.596,93 | 0 |
31 Jul 2024 | 2.666,88 | 33,35 | 1,27% | 2.682,66 | 2.688,38 | 2.663,23 | 0 |
30 Jul 2024 | 2.633,53 | -19,77 | -0,75% | 2.627,28 | 2.642,60 | 2.622,00 | 0 |
29 Jul 2024 | 2.653,30 | 0,00 | 0,00% | 2.653,30 | 2.653,30 | 2.653,30 | 0 |
26 Jul 2024 | 2.653,30 | 38,87 | 1,49% | 2.612,00 | 2.655,26 | 2.609,64 | 0 |
25 Jul 2024 | 2.614,43 | -49,39 | -1,85% | 2.619,01 | 2.619,01 | 2.588,46 | 0 |
24 Jul 2024 | 2.663,82 | -41,69 | -1,54% | 2.662,42 | 2.684,29 | 2.659,76 | 0 |
23 Jul 2024 | 2.705,51 | -2,67 | -0,10% | 2.711,16 | 2.723,39 | 2.690,92 | 0 |
22 Jul 2024 | 2.708,18 | 12,25 | 0,45% | 2.689,75 | 2.717,31 | 2.689,15 | 0 |
19 Jul 2024 | 2.695,93 | 0,00 | 0,00% | 2.695,93 | 2.695,93 | 2.695,93 | 0 |
18 Jul 2024 | 2.695,93 | -7,36 | -0,27% | 2.709,82 | 2.725,72 | 2.689,18 | 0 |
17 Jul 2024 | 2.703,29 | -6,03 | -0,22% | 2.705,25 | 2.717,14 | 2.688,23 | 0 |
16 Jul 2024 | 2.709,32 | -15,94 | -0,58% | 2.707,72 | 2.714,87 | 2.698,96 | 0 |
15 Jul 2024 | 2.725,26 | -37,95 | -1,37% | 2.742,97 | 2.758,64 | 2.720,83 | 0 |
12 Jul 2024 | 2.763,21 | 36,86 | 1,35% | 2.734,68 | 2.767,57 | 2.732,40 | 0 |
11 Jul 2024 | 2.726,35 | 23,83 | 0,88% | 2.716,39 | 2.731,43 | 2.702,73 | 0 |
10 Jul 2024 | 2.702,52 | 28,03 | 1,05% | 2.682,43 | 2.704,48 | 2.667,10 | 0 |
09 Jul 2024 | 2.674,49 | -47,99 | -1,76% | 2.709,69 | 2.714,11 | 2.666,98 | 0 |
08 Jul 2024 | 2.722,48 | -17,07 | -0,62% | 2.727,95 | 2.763,97 | 2.722,48 | 0 |
05 Jul 2024 | 2.739,55 | -6,71 | -0,24% | 2.757,20 | 2.765,49 | 2.731,87 | 0 |
04 Jul 2024 | 2.746,26 | 15,55 | 0,57% | 2.748,99 | 2.753,53 | 2.738,81 | 0 |
03 Jul 2024 | 2.730,71 | 36,71 | 1,36% | 2.711,12 | 2.741,06 | 2.702,48 | 0 |
02 Jul 2024 | 2.694,00 | -5,56 | -0,21% | 2.680,73 | 2.694,74 | 2.667,15 | 0 |
01 Jul 2024 | 2.699,56 | 20,02 | 0,75% | 2.743,54 | 2.748,83 | 2.699,56 | 0 |
28 Jun 2024 | 2.679,54 | -28,50 | -1,05% | 2.705,76 | 2.705,76 | 2.672,02 | 0 |
27 Jun 2024 | 2.708,04 | -24,85 | -0,91% | 2.740,58 | 2.746,51 | 2.705,94 | 0 |
26 Jun 2024 | 2.732,89 | -21,44 | -0,78% | 2.767,40 | 2.771,31 | 2.713,65 | 0 |
25 Jun 2024 | 2.754,33 | -33,56 | -1,20% | 2.744,10 | 2.756,23 | 2.733,61 | 0 |
24 Jun 2024 | 2.787,89 | 20,95 | 0,76% | 2.769,37 | 2.794,81 | 2.766,41 | 0 |
21 Jun 2024 | 2.766,94 | -18,44 | -0,66% | 2.781,06 | 2.784,52 | 2.757,78 | 0 |
20 Jun 2024 | 2.785,38 | 32,21 | 1,17% | 2.757,51 | 2.788,28 | 2.756,94 | 0 |
19 Jun 2024 | 2.753,17 | -14,72 | -0,53% | 2.766,98 | 2.769,07 | 2.751,08 | 0 |
18 Jun 2024 | 2.767,89 | 27,36 | 1,00% | 2.771,92 | 2.775,28 | 2.746,49 | 0 |
17 Jun 2024 | 2.740,53 | 18,02 | 0,66% | 2.734,40 | 2.748,99 | 2.711,19 | 0 |
14 Jun 2024 | 2.722,51 | -83,06 | -2,96% | 2.795,16 | 2.795,41 | 2.707,00 | 0 |
13 Jun 2024 | 2.805,57 | -55,79 | -1,95% | 2.855,55 | 2.859,07 | 2.802,87 | 0 |
12 Jun 2024 | 2.861,36 | 35,69 | 1,26% | 2.832,55 | 2.865,39 | 2.826,78 | 0 |
11 Jun 2024 | 2.825,67 | -62,04 | -2,15% | 2.867,68 | 2.870,08 | 2.816,61 | 0 |
10 Jun 2024 | 2.887,71 | 0,00 | 0,00% | 2.887,71 | 2.887,71 | 2.887,71 | 0 |
07 Jun 2024 | 2.887,71 | -21,93 | -0,75% | 2.911,49 | 2.911,49 | 2.867,58 | 0 |
06 Jun 2024 | 2.909,64 | 6,86 | 0,24% | 2.922,05 | 2.926,97 | 2.905,17 | 0 |
05 Jun 2024 | 2.902,78 | 30,24 | 1,05% | 2.889,65 | 2.905,73 | 2.880,04 | 0 |
04 Jun 2024 | 2.872,54 | -16,32 | -0,56% | 2.885,28 | 2.890,30 | 2.863,90 | 0 |
03 Jun 2024 | 2.888,86 | 6,99 | 0,24% | 2.911,39 | 2.912,58 | 2.885,95 | 0 |