Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas CW8U
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 01 Jul 2024 | 556,079 | -2,80 | -0,50% | 559,00 | 559,00 | 556,079 | 18 |
| 28 Jun 2024 | 558,8776 | 2,31 | 0,41% | 558,9954 | 559,23 | 558,0745 | 101 |
| 27 Jun 2024 | 556,5715 | 1,19 | 0,21% | 556,5607 | 558,3644 | 556,4523 | 181 |
| 26 Jun 2024 | 555,3845 | -1,10 | -0,20% | 557,9772 | 559,0783 | 555,00 | 159 |
| 25 Jun 2024 | 556,4849 | -0,12 | -0,02% | 556,3004 | 556,8541 | 554,95 | 270 |
| 24 Jun 2024 | 556,6061 | 1,53 | 0,28% | 555,8661 | 556,6061 | 555,8661 | 65 |
| 21 Jun 2024 | 555,0747 | -3,55 | -0,64% | 556,3577 | 556,3577 | 554,004 | 151 |
| 20 Jun 2024 | 558,624 | 0,99 | 0,18% | 558,7606 | 559,5103 | 557,6799 | 13 |
| 19 Jun 2024 | 557,6309 | 1,24 | 0,22% | 557,78 | 558,2272 | 557,6309 | 40 |
| 18 Jun 2024 | 556,3958 | 4,63 | 0,84% | 556,2581 | 556,6852 | 556,0822 | 363 |
| 17 Jun 2024 | 551,7663 | 0,34 | 0,06% | 552,4077 | 552,5958 | 550,8482 | 108 |
| 14 Jun 2024 | 551,4307 | -1,22 | -0,22% | 553,9774 | 553,9774 | 551,2196 | 42 |
| 13 Jun 2024 | 552,6464 | -4,58 | -0,82% | 555,582 | 555,582 | 552,6464 | 30 |
| 12 Jun 2024 | 557,2222 | 8,56 | 1,56% | 550,5683 | 557,9616 | 550,5683 | 180 |
| 11 Jun 2024 | 548,6632 | -3,34 | -0,60% | 551,062 | 551,062 | 547,925 | 63 |
| 10 Jun 2024 | 552,00 | 0,00 | 0,00% | 552,00 | 552,00 | 552,00 | 0 |
| 07 Jun 2024 | 552,00 | -0,15 | -0,03% | 552,9368 | 552,9368 | 551,1736 | 57 |
| 06 Jun 2024 | 552,1451 | 2,56 | 0,47% | 552,0102 | 552,1575 | 552,0102 | 8 |
| 05 Jun 2024 | 549,5868 | 6,31 | 1,16% | 546,7103 | 549,5868 | 546,4036 | 32 |
| 04 Jun 2024 | 543,2812 | -1,85 | -0,34% | 545,2684 | 545,3822 | 542,4614 | 179 |
| 03 Jun 2024 | 545,1267 | 5,73 | 1,06% | 547,4634 | 547,4634 | 545,1267 | 86 |
| 31 Mai 2024 | 539,3942 | -2,48 | -0,46% | 540,8482 | 541,8176 | 539,3942 | 72 |
| 30 Mai 2024 | 541,8748 | -0,27 | -0,05% | 540,0769 | 541,8748 | 540,00 | 1.206 |
| 29 Mai 2024 | 542,1475 | -5,17 | -0,94% | 545,6695 | 545,6695 | 542,1475 | 219 |
| 28 Mai 2024 | 547,3183 | -1,46 | -0,27% | 549,0283 | 549,5672 | 546,9292 | 171 |
| 27 Mai 2024 | 548,7826 | 1,37 | 0,25% | 547,5814 | 548,7826 | 547,5814 | 69 |
| 24 Mai 2024 | 547,4118 | -0,32 | -0,06% | 543,7013 | 547,4118 | 543,7013 | 46 |
| 23 Mai 2024 | 547,7322 | -1,21 | -0,22% | 550,3036 | 550,3036 | 547,7322 | 28 |
| 22 Mai 2024 | 548,9439 | 0,04 | 0,01% | 548,9439 | 548,9439 | 548,9439 | 11 |
| 21 Mai 2024 | 548,9016 | -1,68 | -0,30% | 548,9546 | 549,379 | 547,8884 | 678 |
| 20 Mai 2024 | 550,5772 | 3,00 | 0,55% | 549,6923 | 550,5772 | 549,6923 | 45 |
| 17 Mai 2024 | 547,5803 | -2,13 | -0,39% | 547,8688 | 548,3573 | 546,9657 | 20 |
| 16 Mai 2024 | 549,706 | 2,97 | 0,54% | 549,6566 | 549,9839 | 549,00 | 26 |
| 15 Mai 2024 | 546,732 | 6,73 | 1,25% | 543,1587 | 546,732 | 543,1587 | 123 |
| 14 Mai 2024 | 540,00 | 0,00 | 0,00% | 540,00 | 540,00 | 540,00 | 0 |
| 13 Mai 2024 | 540,00 | -0,42 | -0,08% | 540,5728 | 540,9511 | 540,00 | 52 |
| 10 Mai 2024 | 540,4239 | 5,78 | 1,08% | 540,3206 | 541,8269 | 540,3206 | 28 |
| 09 Mai 2024 | 534,6456 | -1,28 | -0,24% | 534,6456 | 534,6456 | 534,6456 | 1 |
| 08 Mai 2024 | 535,9233 | -0,64 | -0,12% | 536,3671 | 536,3671 | 535,00 | 22 |
| 07 Mai 2024 | 536,5598 | 3,63 | 0,68% | 535,5033 | 536,9635 | 534,4088 | 11 |
| 06 Mai 2024 | 532,9265 | 4,56 | 0,86% | 530,9025 | 533,60 | 530,6449 | 470 |
| 03 Mai 2024 | 528,3685 | 6,50 | 1,25% | 525,1332 | 530,4704 | 525,1332 | 387 |
| 02 Mai 2024 | 521,87 | -2,81 | -0,54% | 521,9312 | 523,1099 | 520,6623 | 111 |
| 30 Abr 2024 | 524,6772 | -3,17 | -0,60% | 528,289 | 528,289 | 524,6772 | 12 |
| 29 Abr 2024 | 527,8506 | 2,21 | 0,42% | 528,0483 | 528,4897 | 527,8506 | 79 |
| 26 Abr 2024 | 525,6366 | 7,51 | 1,45% | 525,569 | 526,339 | 525,569 | 60 |
| 25 Abr 2024 | 518,1243 | -4,84 | -0,93% | 521,872 | 521,872 | 515,9368 | 54 |
| 24 Abr 2024 | 522,9654 | -0,64 | -0,12% | 525,7341 | 525,7341 | 522,9654 | 91 |
| 23 Abr 2024 | 523,6093 | 8,49 | 1,65% | 519,723 | 523,6527 | 519,0699 | 323 |
| 22 Abr 2024 | 515,1222 | 1,31 | 0,26% | 516,0248 | 516,3049 | 515,1222 | 2 |
| 19 Abr 2024 | 513,8083 | -6,17 | -1,19% | 513,8083 | 513,8083 | 513,8083 | 0 |
| 18 Abr 2024 | 519,975 | -1,03 | -0,20% | 519,6449 | 519,975 | 517,3293 | 140 |
| 17 Abr 2024 | 521,00 | 2,43 | 0,47% | 518,9619 | 521,6226 | 518,9619 | 23 |
| 16 Abr 2024 | 518,5672 | -9,05 | -1,72% | 519,4003 | 520,6868 | 518,3284 | 575 |
| 15 Abr 2024 | 527,6162 | -2,05 | -0,39% | 529,9898 | 531,1668 | 527,6162 | 39 |
| 12 Abr 2024 | 529,6686 | -0,95 | -0,18% | 535,1947 | 535,1947 | 529,6686 | 4 |
| 11 Abr 2024 | 530,6231 | -1,27 | -0,24% | 532,3522 | 533,4137 | 530,6231 | 4 |
| 10 Abr 2024 | 531,8943 | -2,52 | -0,47% | 538,1809 | 538,7146 | 529,0042 | 102 |
| 09 Abr 2024 | 534,4114 | -3,42 | -0,64% | 537,6886 | 537,70 | 534,4114 | 291 |
| 08 Abr 2024 | 537,8335 | 2,86 | 0,53% | 535,9597 | 537,8335 | 535,9597 | 218 |
| 05 Abr 2024 | 534,9751 | -6,00 | -1,11% | 532,5992 | 535,2519 | 532,0389 | 246 |
| 04 Abr 2024 | 540,9776 | 2,04 | 0,38% | 538,7935 | 540,9776 | 538,7256 | 140 |
| 03 Abr 2024 | 538,9424 | 4,65 | 0,87% | 535,414 | 538,9424 | 535,00 | 24 |
