Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CADARS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Mai 2024 | 649,1964 | -2,50 | -0,38% | 651,69187 | 651,69187 | 649,1964 | 0 |
| 17 Mai 2024 | 651,69187 | 0,78 | 0,12% | 650,96963 | 651,948 | 649,57329 | 0 |
| 16 Mai 2024 | 650,91557 | -0,49 | -0,08% | 651,3251 | 651,31188 | 649,58884 | 0 |
| 15 Mai 2024 | 651,40748 | 3,02 | 0,47% | 648,32417 | 651,53623 | 648,39823 | 0 |
| 14 Mai 2024 | 648,38855 | 1,36 | 0,21% | 647,02991 | 649,33162 | 645,8152 | 0 |
| 13 Mai 2024 | 647,02923 | 1,32 | 0,20% | 645,68954 | 647,28848 | 645,2358 | 0 |
| 12 Mai 2024 | 645,71146 | -0,36 | -0,06% | 646,07327 | 646,42453 | 645,51208 | 0 |
| 11 Mai 2024 | 646,07327 | 0,12 | 0,02% | 645,95816 | 646,07327 | 645,95816 | 0 |
| 10 Mai 2024 | 645,95816 | 0,78 | 0,12% | 645,22137 | 647,38037 | 644,66905 | 0 |
| 09 Mai 2024 | 645,17823 | 2,84 | 0,44% | 642,28031 | 645,54327 | 641,84069 | 0 |
| 08 Mai 2024 | 642,33474 | 1,02 | 0,16% | 641,35571 | 642,78177 | 639,96273 | 0 |
| 07 Mai 2024 | 641,31692 | -2,59 | -0,40% | 643,99186 | 644,28323 | 640,96803 | 0 |
| 06 Mai 2024 | 643,90444 | 3,34 | 0,52% | 640,52232 | 644,97256 | 640,36582 | 0 |
| 05 Mai 2024 | 640,56363 | -1,76 | -0,27% | 642,32264 | 642,32264 | 640,32236 | 0 |
| 04 Mai 2024 | 642,32264 | 0,00 | 0,00% | 642,32264 | 642,32264 | 640,88778 | 0 |
| 03 Mai 2024 | 642,32264 | -0,29 | -0,04% | 642,65772 | 645,33128 | 641,62816 | 0 |
| 02 Mai 2024 | 642,60949 | 6,64 | 1,04% | 636,13584 | 642,66801 | 635,86126 | 0 |
| 01 Mai 2024 | 635,96501 | -0,66 | -0,10% | 636,60909 | 640,88583 | 635,1273 | 0 |
| 30 Abr 2024 | 636,62424 | -4,88 | -0,76% | 641,46131 | 641,14903 | 636,04947 | 0 |
| 29 Abr 2024 | 641,50899 | 0,15 | 0,02% | 641,04889 | 642,36294 | 640,02062 | 0 |
| 27 Abr 2024 | 641,36031 | 0,00 | 0,00% | 641,36031 | 641,36031 | 641,36031 | 0 |
| 26 Abr 2024 | 641,36031 | 0,00 | 0,00% | 641,36031 | 641,36031 | 641,36031 | 0 |
| 26 Abr 2024 | 641,36031 | 1,63 | 0,26% | 639,63081 | 641,36031 | 638,77102 | 0 |
| 25 Abr 2024 | 639,7283 | 2,53 | 0,40% | 637,22922 | 640,09759 | 636,43934 | 0 |
| 24 Abr 2024 | 637,19503 | -1,68 | -0,26% | 638,80049 | 638,8627 | 636,11252 | 0 |
| 23 Abr 2024 | 638,87831 | 2,26 | 0,36% | 636,72238 | 639,07218 | 636,0211 | 0 |
| 22 Abr 2024 | 636,61341 | 4,23 | 0,67% | 632,40589 | 637,27485 | 632,37998 | 0 |
| 21 Abr 2024 | 632,38214 | -1,11 | -0,18% | 633,49317 | 632,3843 | 631,85357 | 0 |
| 20 Abr 2024 | 633,49317 | 0,00 | 0,00% | 633,49317 | 633,49317 | 631,85357 | 0 |
| 19 Abr 2024 | 633,49317 | 1,77 | 0,28% | 631,76778 | 634,47367 | 631,40639 | 0 |
| 18 Abr 2024 | 631,72682 | 0,52 | 0,08% | 631,18683 | 632,72182 | 631,12505 | 0 |
| 17 Abr 2024 | 631,20588 | 2,56 | 0,41% | 628,6378 | 631,7306 | 627,88788 | 0 |
| 16 Abr 2024 | 628,64538 | -1,12 | -0,18% | 629,75798 | 630,36015 | 627,50388 | 0 |
| 15 Abr 2024 | 629,76671 | 0,63 | 0,10% | 629,20669 | 632,60857 | 628,89759 | 0 |
| 14 Abr 2024 | 629,14012 | -0,25 | -0,04% | 628,9684 | 629,39788 | 628,63167 | 0 |
| 13 Abr 2024 | 629,39487 | 0,00 | 0,00% | 629,39487 | 629,39487 | 629,39487 | 0 |
| 12 Abr 2024 | 629,39487 | -3,14 | -0,50% | 632,47848 | 631,89353 | 628,6848 | 0 |
| 11 Abr 2024 | 632,53249 | 0,46 | 0,07% | 631,99848 | 633,64517 | 630,78182 | 0 |
| 10 Abr 2024 | 632,06814 | -5,04 | -0,79% | 637,1428 | 637,89991 | 631,35708 | 0 |
| 09 Abr 2024 | 637,10379 | 0,27 | 0,04% | 636,89297 | 638,30753 | 635,61738 | 0 |
| 08 Abr 2024 | 636,83043 | 3,14 | 0,50% | 633,64698 | 636,95548 | 633,4213 | 0 |
| 07 Abr 2024 | 633,68999 | -0,33 | -0,05% | 634,02349 | 634,02349 | 633,20651 | 0 |
| 06 Abr 2024 | 634,02349 | 0,00 | 0,00% | 634,02349 | 634,02349 | 634,02349 | 0 |
| 05 Abr 2024 | 634,02349 | -2,22 | -0,35% | 636,25399 | 635,95484 | 632,14118 | 0 |
| 04 Abr 2024 | 636,24046 | 2,21 | 0,35% | 634,1218 | 639,35747 | 634,44962 | 0 |
| 03 Abr 2024 | 634,0268 | 1,88 | 0,30% | 632,14872 | 634,62563 | 631,03783 | 0 |
| 02 Abr 2024 | 632,14874 | -2,68 | -0,42% | 634,79576 | 634,96349 | 631,26586 | 0 |
| 01 Abr 2024 | 634,82624 | 0,93 | 0,15% | 633,87014 | 634,88595 | 632,44651 | 0 |
| 31 Mar 2024 | 633,90054 | -0,52 | -0,08% | 634,42006 | 634,42006 | 632,51138 | 0 |
| 30 Mar 2024 | 634,42006 | 0,00 | 0,00% | 634,42006 | 634,42006 | 633,20412 | 0 |
| 29 Mar 2024 | 634,42006 | 1,09 | 0,17% | 633,34875 | 634,55062 | 632,16774 | 0 |
| 28 Mar 2024 | 633,32924 | 1,93 | 0,31% | 631,31206 | 634,02117 | 630,059 | 0 |
| 27 Mar 2024 | 631,39802 | 0,64 | 0,10% | 630,79744 | 632,40156 | 629,62775 | 0 |
| 26 Mar 2024 | 630,75327 | 0,44 | 0,07% | 630,26543 | 632,14676 | 630,03553 | 0 |
| 25 Mar 2024 | 630,31467 | 2,14 | 0,34% | 628,06992 | 630,92058 | 627,7904 | 0 |
| 24 Mar 2024 | 628,17026 | -0,33 | -0,05% | 628,5848 | 628,7559 | 628,10621 | 0 |
| 23 Mar 2024 | 628,49629 | 0,00 | 0,00% | 628,49629 | 628,49629 | 628,49629 | 0 |
| 22 Mar 2024 | 628,49629 | -2,98 | -0,47% | 631,46043 | 630,22784 | 627,83043 | 0 |
| 21 Mar 2024 | 631,48078 | -1,87 | -0,30% | 633,2155 | 634,01514 | 630,91072 | 0 |
| 20 Mar 2024 | 633,35459 | 4,72 | 0,75% | 628,55778 | 633,35673 | 627,15539 | 0 |
| 19 Mar 2024 | 628,63226 | -1,00 | -0,16% | 629,6701 | 629,23739 | 626,2867 | 0 |
| 18 Mar 2024 | 629,62911 | 1,33 | 0,21% | 628,19217 | 630,54398 | 628,06374 | 0 |
| 17 Mar 2024 | 628,30084 | -0,26 | -0,04% | 628,56078 | 629,02621 | 628,01116 | 0 |
| 16 Mar 2024 | 628,56078 | 0,00 | 0,00% | 628,56078 | 628,68465 | 628,56078 | 0 |
| 15 Mar 2024 | 628,56078 | 0,54 | 0,09% | 628,04217 | 629,68948 | 627,49427 | 0 |
| 14 Mar 2024 | 628,02387 | -3,00 | -0,48% | 631,03288 | 631,27837 | 627,88681 | 0 |
| 13 Mar 2024 | 631,02689 | 30,20 | 5,03% | 627,69169 | 631,29926 | 627,50692 | 0 |
| 12 Mar 2024 | 600,82507 | -28,49 | -4,53% | 629,38032 | 629,86084 | 600,72902 | 0 |
| 11 Mar 2024 | 629,31681 | 0,73 | 0,12% | 627,26298 | 629,3583 | 626,53688 | 0 |
| 10 Mar 2024 | 628,58316 | 0,00 | 0,00% | 628,58316 | 628,58316 | 628,58316 | 0 |
| 09 Mar 2024 | 628,58316 | 0,00 | 0,00% | 628,58316 | 628,58316 | 628,58316 | 0 |
| 08 Mar 2024 | 628,58316 | -0,39 | -0,06% | 628,99974 | 630,83753 | 627,32803 | 0 |
| 07 Mar 2024 | 628,97488 | 3,12 | 0,50% | 625,92528 | 629,14166 | 625,72892 | 0 |
| 06 Mar 2024 | 625,85758 | 3,80 | 0,61% | 622,08818 | 626,5356 | 620,3979 | 0 |
| 05 Mar 2024 | 622,05445 | 0,11 | 0,02% | 621,81947 | 623,62048 | 620,56825 | 0 |
| 04 Mar 2024 | 621,94005 | 0,01 | 0,00% | 622,00091 | 622,74249 | 619,4613 | 0 |
| 03 Mar 2024 | 621,92683 | 0,40 | 0,06% | 621,52713 | 622,039 | 621,52713 | 0 |
| 02 Mar 2024 | 621,52713 | 0,00 | 0,00% | 621,52713 | 621,52713 | 619,77516 | 0 |
| 01 Mar 2024 | 621,52713 | 1,09 | 0,18% | 620,82363 | 622,27838 | 619,68638 | 0 |
| 29 Fev 2024 | 620,43356 | 0,51 | 0,08% | 619,97281 | 622,10343 | 619,15801 | 0 |
| 28 Fev 2024 | 619,92571 | -1,66 | -0,27% | 621,63383 | 621,07172 | 618,2673 | 0 |
| 27 Fev 2024 | 621,58672 | -0,89 | -0,14% | 622,62327 | 623,42123 | 621,26056 | 0 |
| 26 Fev 2024 | 622,47243 | 1,79 | 0,29% | 620,91143 | 622,70698 | 620,10501 | 0 |
| 25 Fev 2024 | 620,67787 | 0,00 | 0,00% | 620,67787 | 620,67787 | 620,67787 | 0 |
| 24 Fev 2024 | 620,67787 | 0,00 | 0,00% | 620,67787 | 620,67787 | 620,67787 | 0 |
| 23 Fev 2024 | 620,67787 | -1,25 | -0,20% | 621,78769 | 623,2605 | 619,86699 | 0 |
| 22 Fev 2024 | 621,9314 | 1,31 | 0,21% | 620,83257 | 623,46698 | 620,6835 | 0 |
| 21 Fev 2024 | 620,61887 | 1,46 | 0,24% | 619,12248 | 620,76336 | 618,3968 | 0 |
| 20 Fev 2024 | 619,15833 | -0,70 | -0,11% | 619,91557 | 621,33615 | 618,67193 | 0 |
| 19 Fev 2024 | 619,85658 | 1,05 | 0,17% | 618,84993 | 621,21846 | 618,92232 | 0 |
| 18 Fev 2024 | 618,8031 | 0,43 | 0,07% | 618,37769 | 619,27173 | 618,37769 | 0 |
| 17 Fev 2024 | 618,37769 | 2,10 | 0,34% | 616,27869 | 618,37769 | 616,27869 | 0 |
