Hot Features
Premium
Cadastre-se para interagir em nossos fóruns de ativos e discutir com investidores ideias semelhantes.
Cotações Históricas CADCNY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 24 Abr 2024 | 5,18926 | -0,01 | -0,11% | 5,19562 | 5,19744 | 5,17636 | 0 |
| 23 Abr 2024 | 5,19521 | 0,01 | 0,25% | 5,18124 | 5,19877 | 5,1771 | 0 |
| 22 Abr 2024 | 5,18231 | 0,03 | 0,49% | 5,16302 | 5,18423 | 5,16302 | 0 |
| 21 Abr 2024 | 5,15727 | 0,00 | 0,00% | 5,15727 | 5,15727 | 5,15727 | 0 |
| 20 Abr 2024 | 5,15727 | -0,01 | -0,13% | 5,15727 | 5,16418 | 5,15727 | 0 |
| 19 Abr 2024 | 5,16418 | 0,01 | 0,18% | 5,15412 | 5,17237 | 5,1479 | 0 |
| 18 Abr 2024 | 5,15467 | 0,01 | 0,12% | 5,14947 | 5,16342 | 5,15174 | 0 |
| 17 Abr 2024 | 5,1487 | 0,01 | 0,12% | 5,14241 | 5,15621 | 5,12822 | 0 |
| 16 Abr 2024 | 5,14257 | -0,01 | -0,14% | 5,149 | 5,15681 | 5,13615 | 0 |
| 15 Abr 2024 | 5,14962 | -0,01 | -0,25% | 5,16236 | 5,16965 | 5,14473 | 0 |
| 14 Abr 2024 | 5,16254 | 0,00 | 0,03% | 5,16254 | 5,16254 | 5,16254 | 0 |
| 13 Abr 2024 | 5,16118 | 0,00 | 0,00% | 5,16118 | 5,16118 | 5,16118 | 0 |
| 12 Abr 2024 | 5,16118 | -0,02 | -0,47% | 5,18481 | 5,18128 | 5,15696 | 0 |
| 11 Abr 2024 | 5,1854 | -0,01 | -0,15% | 5,19702 | 5,19787 | 5,17228 | 0 |
| 10 Abr 2024 | 5,19306 | -0,03 | -0,56% | 5,22198 | 5,22939 | 5,18326 | 0 |
| 09 Abr 2024 | 5,22233 | 0,00 | -0,05% | 5,22523 | 5,22886 | 5,2161 | 0 |
| 08 Abr 2024 | 5,22504 | 0,01 | 0,24% | 5,21122 | 5,23547 | 5,21122 | 0 |
| 07 Abr 2024 | 5,21228 | 0,00 | -0,06% | 5,21228 | 5,21547 | 5,21228 | 0 |
| 06 Abr 2024 | 5,21547 | 0,00 | 0,00% | 5,21547 | 5,21547 | 5,21547 | 0 |
| 05 Abr 2024 | 5,21547 | -0,02 | -0,47% | 5,23964 | 5,23196 | 5,20113 | 0 |
| 04 Abr 2024 | 5,23987 | 0,00 | 0,04% | 5,23856 | 5,26163 | 5,23367 | 0 |
| 03 Abr 2024 | 5,23793 | 0,01 | 0,12% | 5,23069 | 5,24738 | 5,22302 | 0 |
| 02 Abr 2024 | 5,2318 | -0,03 | -0,55% | 5,26112 | 5,26112 | 5,22153 | 0 |
| 01 Abr 2024 | 5,26083 | 0,02 | 0,32% | 5,25416 | 5,26083 | 5,24937 | 0 |
| 31 Mar 2024 | 5,24396 | 0,00 | 0,00% | 5,24882 | 5,24396 | 5,24396 | 0 |
| 30 Mar 2024 | 5,24396 | 0,00 | 0,02% | 5,24882 | 5,24882 | 5,24267 | 0 |
| 29 Mar 2024 | 5,24267 | -0,01 | -0,11% | 5,25582 | 5,25139 | 5,24267 | 0 |
| 28 Mar 2024 | 5,24866 | 0,01 | 0,21% | 5,23695 | 5,25098 | 5,21542 | 0 |
| 27 Mar 2024 | 5,23774 | 0,00 | -0,01% | 5,23623 | 5,24786 | 5,2253 | 0 |
| 26 Mar 2024 | 5,23807 | -0,01 | -0,11% | 5,24377 | 5,25024 | 5,22636 | 0 |
| 25 Mar 2024 | 5,24387 | -0,01 | -0,28% | 5,25537 | 5,25691 | 5,22238 | 0 |
| 24 Mar 2024 | 5,25852 | 0,01 | 0,19% | 5,25852 | 5,25852 | 5,25852 | 0 |
| 23 Mar 2024 | 5,2487 | 0,00 | 0,00% | 5,2487 | 5,2487 | 5,2487 | 0 |
| 22 Mar 2024 | 5,2487 | 0,00 | -0,06% | 5,25323 | 5,28411 | 5,24689 | 0 |
| 21 Mar 2024 | 5,25206 | -0,02 | -0,39% | 5,26368 | 5,28018 | 5,24899 | 0 |
| 20 Mar 2024 | 5,27276 | 0,04 | 0,76% | 5,23225 | 5,27276 | 5,21743 | 0 |
| 19 Mar 2024 | 5,233 | -0,01 | -0,23% | 5,24497 | 5,24242 | 5,21799 | 0 |
| 18 Mar 2024 | 5,24519 | 0,00 | 0,04% | 5,24406 | 5,25999 | 5,23272 | 0 |
| 17 Mar 2024 | 5,243 | 0,00 | -0,08% | 5,24727 | 5,24727 | 5,243 | 0 |
| 16 Mar 2024 | 5,24727 | 0,00 | 0,08% | 5,24727 | 5,24727 | 5,24322 | 0 |
| 15 Mar 2024 | 5,24322 | 0,00 | 0,01% | 5,24428 | 5,25222 | 5,23818 | 0 |
| 14 Mar 2024 | 5,2427 | -0,02 | -0,40% | 5,26626 | 5,26637 | 5,2414 | 0 |
| 13 Mar 2024 | 5,26399 | 0,01 | 0,14% | 5,25557 | 5,26947 | 5,25187 | 0 |
| 12 Mar 2024 | 5,25664 | 0,01 | 0,19% | 5,25381 | 5,27014 | 5,24423 | 0 |
| 11 Mar 2024 | 5,24681 | -0,02 | -0,35% | 5,25994 | 5,26133 | 5,24351 | 0 |
| 10 Mar 2024 | 5,26537 | 0,00 | 0,00% | 5,26537 | 5,26537 | 5,26537 | 0 |
| 09 Mar 2024 | 5,26537 | 0,00 | 0,00% | 5,26537 | 5,26537 | 5,26537 | 0 |
| 08 Mar 2024 | 5,26537 | -0,01 | -0,16% | 5,27268 | 5,28325 | 5,25945 | 0 |
| 07 Mar 2024 | 5,27358 | 0,02 | 0,36% | 5,25593 | 5,27563 | 5,25358 | 0 |
| 06 Mar 2024 | 5,25455 | 0,03 | 0,55% | 5,23516 | 5,2572 | 5,22473 | 0 |
| 05 Mar 2024 | 5,22588 | -0,01 | -0,21% | 5,23425 | 5,23919 | 5,21399 | 0 |
| 04 Mar 2024 | 5,23667 | 0,01 | 0,16% | 5,22922 | 5,24202 | 5,22578 | 0 |
| 03 Mar 2024 | 5,22824 | 0,00 | 0,00% | 5,22824 | 5,22824 | 5,22824 | 0 |
| 02 Mar 2024 | 5,22824 | -0,01 | -0,22% | 5,22824 | 5,22824 | 5,22824 | 0 |
| 01 Mar 2024 | 5,23954 | 0,01 | 0,13% | 5,23586 | 5,24581 | 5,22427 | 0 |
| 29 Fev 2024 | 5,23266 | 0,00 | -0,06% | 5,23531 | 5,24317 | 5,22378 | 0 |
| 28 Fev 2024 | 5,23563 | -0,02 | -0,40% | 5,25638 | 5,25274 | 5,22836 | 0 |
| 27 Fev 2024 | 5,25644 | -0,01 | -0,18% | 5,26554 | 5,27289 | 5,25443 | 0 |
| 26 Fev 2024 | 5,26578 | 0,00 | 0,07% | 5,26547 | 5,26678 | 5,25515 | 0 |
| 25 Fev 2024 | 5,26192 | 0,00 | 0,00% | 5,26192 | 5,26192 | 5,26192 | 0 |
| 24 Fev 2024 | 5,26192 | 0,00 | 0,00% | 5,26192 | 5,26192 | 5,26192 | 0 |
| 23 Fev 2024 | 5,26192 | -0,01 | -0,12% | 5,26671 | 5,28034 | 5,25893 | 0 |
| 22 Fev 2024 | 5,2684 | 0,01 | 0,11% | 5,26487 | 5,29558 | 5,25574 | 0 |
| 21 Fev 2024 | 5,26253 | 0,00 | 0,07% | 5,25421 | 5,27075 | 5,23655 | 0 |
| 20 Fev 2024 | 5,25881 | -0,01 | -0,19% | 5,26887 | 5,27664 | 5,25326 | 0 |
| 19 Fev 2024 | 5,26906 | -0,01 | -0,11% | 5,28018 | 5,28031 | 5,26796 | 0 |
| 18 Fev 2024 | 5,27465 | 0,00 | 0,00% | 5,27465 | 5,27465 | 5,27465 | 0 |
| 17 Fev 2024 | 5,27465 | 0,02 | 0,37% | 5,27465 | 5,27465 | 5,25514 | 0 |
| 16 Fev 2024 | 5,25514 | -0,03 | -0,59% | 5,28421 | 5,29104 | 5,25514 | 0 |
| 15 Fev 2024 | 5,28658 | 0,03 | 0,55% | 5,25696 | 5,28683 | 5,25355 | 0 |
| 14 Fev 2024 | 5,25742 | 0,01 | 0,11% | 5,25122 | 5,26699 | 5,25102 | 0 |
| 13 Fev 2024 | 5,25145 | -0,04 | -0,71% | 5,29046 | 5,29441 | 5,24117 | 0 |
| 12 Fev 2024 | 5,2891 | 0,00 | 0,08% | 5,27899 | 5,2988 | 5,28028 | 0 |
| 11 Fev 2024 | 5,28481 | 0,00 | 0,00% | 5,28481 | 5,28481 | 5,28481 | 0 |
| 10 Fev 2024 | 5,28481 | -0,01 | -0,13% | 5,28481 | 5,28481 | 5,28481 | 0 |
| 09 Fev 2024 | 5,29188 | 0,00 | 0,09% | 5,28802 | 5,30199 | 5,27256 | 0 |
| 08 Fev 2024 | 5,28692 | 0,01 | 0,11% | 5,28026 | 5,29784 | 5,26913 | 0 |
| 07 Fev 2024 | 5,28119 | 0,01 | 0,20% | 5,27037 | 5,28923 | 5,25306 | 0 |
| 06 Fev 2024 | 5,27049 | 0,01 | 0,20% | 5,25693 | 5,27369 | 5,24028 | 0 |
| 05 Fev 2024 | 5,26016 | -0,06 | -1,19% | 5,32245 | 5,32311 | 5,25576 | 0 |
| 04 Fev 2024 | 5,32353 | 0,00 | 0,05% | 5,32353 | 5,32353 | 5,32106 | 0 |
| 03 Fev 2024 | 5,32106 | 0,03 | 0,58% | 5,32106 | 5,32106 | 5,29034 | 0 |
| 02 Fev 2024 | 5,29034 | -0,01 | -0,25% | 5,30509 | 5,31261 | 5,28205 | 0 |
| 01 Fev 2024 | 5,30354 | 0,02 | 0,41% | 5,28783 | 5,31291 | 5,26381 | 0 |
| 31 Jan 2024 | 5,28165 | -0,02 | -0,37% | 5,30211 | 5,31258 | 5,27384 | 0 |
| 30 Jan 2024 | 5,30104 | 0,01 | 0,22% | 5,29019 | 5,308 | 5,27936 | 0 |
| 29 Jan 2024 | 5,28954 | 0,01 | 0,24% | 5,28516 | 5,29658 | 5,27414 | 0 |
| 28 Jan 2024 | 5,27672 | 0,00 | 0,00% | 5,27672 | 5,27672 | 5,27672 | 0 |
| 27 Jan 2024 | 5,27672 | 0,00 | 0,00% | 5,27672 | 5,27672 | 5,27672 | 0 |
| 26 Jan 2024 | 5,27672 | 0,02 | 0,29% | 5,26 | 5,28514 | 5,25299 | 0 |
