Cotações Históricas CSJP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 187,255 | 2,17 | 1,17% | 186,705 | 187,255 | 186,705 | 70 |
03 Jul 2024 | 185,085 | 0,47 | 0,25% | 185,025 | 185,18 | 184,875 | 131 |
02 Jul 2024 | 184,62 | 2,36 | 1,29% | 184,15 | 184,62 | 184,15 | 242 |
01 Jul 2024 | 182,26 | -2,10 | -1,14% | 182,33 | 182,56 | 182,26 | 20 |
28 Jun 2024 | 184,355 | 2,19 | 1,20% | 182,53 | 184,355 | 182,53 | 566 |
27 Jun 2024 | 182,165 | 0,39 | 0,21% | 181,81 | 182,165 | 181,81 | 828 |
26 Jun 2024 | 181,775 | 0,11 | 0,06% | 182,75 | 183,09 | 181,775 | 74 |
25 Jun 2024 | 181,67 | 2,22 | 1,24% | 181,51 | 181,67 | 181,51 | 63 |
24 Jun 2024 | 179,445 | 1,29 | 0,73% | 178,615 | 179,445 | 178,615 | 41 |
21 Jun 2024 | 178,15 | -1,14 | -0,64% | 178,52 | 178,52 | 178,15 | 181 |
20 Jun 2024 | 179,29 | 0,98 | 0,55% | 179,01 | 179,29 | 178,815 | 831 |
19 Jun 2024 | 178,31 | -0,14 | -0,08% | 179,695 | 179,695 | 178,31 | 365 |
18 Jun 2024 | 178,45 | 0,38 | 0,21% | 178,34 | 178,51 | 178,195 | 685 |
17 Jun 2024 | 178,07 | -2,76 | -1,52% | 178,805 | 178,805 | 178,00 | 432 |
14 Jun 2024 | 180,825 | 1,74 | 0,97% | 180,525 | 180,825 | 180,525 | 20 |
13 Jun 2024 | 179,08 | -2,92 | -1,60% | 179,685 | 180,00 | 179,08 | 573 |
12 Jun 2024 | 182,00 | -0,69 | -0,37% | 182,15 | 182,195 | 182,00 | 64 |
11 Jun 2024 | 182,685 | 0,35 | 0,19% | 183,355 | 183,355 | 182,685 | 19 |
10 Jun 2024 | 182,335 | 0,00 | 0,00% | 182,335 | 182,335 | 182,335 | 0 |
07 Jun 2024 | 182,335 | 0,74 | 0,40% | 181,80 | 182,335 | 181,44 | 234 |
06 Jun 2024 | 181,60 | -0,05 | -0,02% | 181,75 | 182,00 | 181,60 | 48 |
05 Jun 2024 | 181,645 | -1,13 | -0,62% | 180,92 | 181,665 | 180,92 | 208 |
04 Jun 2024 | 182,77 | 0,28 | 0,16% | 182,57 | 182,77 | 182,50 | 106 |
03 Jun 2024 | 182,485 | 0,81 | 0,45% | 183,00 | 183,00 | 182,485 | 38 |
31 Mai 2024 | 181,675 | 1,94 | 1,08% | 181,675 | 181,675 | 181,675 | 0 |
30 Mai 2024 | 179,735 | 1,13 | 0,63% | 179,595 | 179,735 | 179,205 | 166 |
29 Mai 2024 | 178,61 | -2,65 | -1,46% | 179,655 | 179,985 | 178,61 | 298 |
28 Mai 2024 | 181,255 | -0,50 | -0,28% | 181,445 | 181,445 | 181,255 | 527 |
27 Mai 2024 | 181,755 | 1,43 | 0,79% | 181,61 | 181,755 | 181,61 | 25 |
24 Mai 2024 | 180,325 | -0,64 | -0,35% | 180,095 | 180,325 | 180,095 | 11 |
23 Mai 2024 | 180,965 | 1,19 | 0,66% | 181,36 | 181,455 | 180,965 | 28 |
22 Mai 2024 | 179,78 | -1,63 | -0,90% | 179,83 | 179,85 | 179,78 | 205 |
21 Mai 2024 | 181,405 | -1,02 | -0,56% | 181,30 | 181,405 | 181,18 | 6 |
20 Mai 2024 | 182,42 | 1,69 | 0,94% | 182,42 | 182,42 | 182,42 | 0 |
17 Mai 2024 | 180,73 | 0,05 | 0,03% | 180,91 | 180,91 | 180,73 | 56 |
16 Mai 2024 | 180,68 | -0,35 | -0,19% | 181,65 | 181,695 | 180,68 | 44 |
15 Mai 2024 | 181,03 | 1,66 | 0,93% | 179,815 | 181,03 | 179,815 | 71 |
14 Mai 2024 | 179,365 | 0,00 | 0,00% | 179,365 | 179,365 | 179,365 | 0 |
13 Mai 2024 | 179,365 | -1,11 | -0,62% | 179,68 | 179,785 | 179,365 | 134 |
10 Mai 2024 | 180,475 | -0,34 | -0,19% | 180,76 | 181,40 | 180,475 | 101 |
09 Mai 2024 | 180,81 | -0,17 | -0,09% | 179,98 | 180,925 | 179,98 | 1.595 |
08 Mai 2024 | 180,975 | -2,01 | -1,10% | 180,45 | 180,975 | 180,45 | 211 |
07 Mai 2024 | 182,98 | -1,55 | -0,84% | 184,345 | 184,345 | 182,81 | 53 |
06 Mai 2024 | 184,53 | 1,54 | 0,84% | 184,395 | 184,60 | 184,16 | 115 |
03 Mai 2024 | 182,995 | 0,69 | 0,38% | 182,68 | 183,235 | 182,395 | 180 |
02 Mai 2024 | 182,30 | 1,15 | 0,63% | 182,185 | 182,635 | 182,00 | 46 |
30 Abr 2024 | 181,15 | 1,00 | 0,55% | 182,245 | 182,245 | 180,83 | 901 |
29 Abr 2024 | 180,155 | 0,98 | 0,55% | 180,92 | 181,675 | 180,065 | 243 |
26 Abr 2024 | 179,175 | 2,20 | 1,24% | 178,23 | 179,175 | 177,51 | 147 |
25 Abr 2024 | 176,98 | -3,34 | -1,85% | 177,745 | 177,745 | 176,455 | 437 |
24 Abr 2024 | 180,315 | 0,48 | 0,27% | 181,975 | 182,00 | 180,315 | 754 |
23 Abr 2024 | 179,835 | 0,30 | 0,16% | 179,675 | 179,835 | 179,135 | 387 |
22 Abr 2024 | 179,54 | 1,12 | 0,63% | 179,16 | 179,54 | 178,585 | 2.511 |
19 Abr 2024 | 178,42 | -2,08 | -1,15% | 177,855 | 178,42 | 177,855 | 31 |
18 Abr 2024 | 180,50 | 0,41 | 0,22% | 180,48 | 180,755 | 180,30 | 1.126 |
17 Abr 2024 | 180,095 | -3,05 | -1,66% | 180,01 | 180,70 | 180,01 | 145 |
16 Abr 2024 | 183,14 | -3,52 | -1,88% | 182,725 | 183,14 | 182,725 | 1.365 |
15 Abr 2024 | 186,655 | 0,06 | 0,03% | 186,835 | 186,925 | 186,63 | 968 |
12 Abr 2024 | 186,59 | 1,00 | 0,54% | 187,80 | 187,80 | 186,59 | 16 |
11 Abr 2024 | 185,59 | 0,77 | 0,42% | 186,33 | 186,33 | 185,415 | 8 |
10 Abr 2024 | 184,82 | -0,73 | -0,39% | 185,49 | 185,49 | 184,745 | 507 |
09 Abr 2024 | 185,55 | -0,03 | -0,01% | 186,345 | 186,345 | 185,475 | 1.063 |
08 Abr 2024 | 185,575 | 1,08 | 0,59% | 185,04 | 185,69 | 185,04 | 2.269 |