Cotações Históricas CADCOP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 2.847,6061 | -0,39 | -0,01% | 2.847,6061 | 2.847,9929 | 2.847,6061 | 0 |
11 Mai 2024 | 2.847,9929 | 4,94 | 0,17% | 2.847,9929 | 2.847,9929 | 2.843,0495 | 0 |
10 Mai 2024 | 2.843,0495 | 1,53 | 0,05% | 2.838,3881 | 2.843,0495 | 2.838,3881 | 0 |
09 Mai 2024 | 2.841,5192 | 14,26 | 0,50% | 2.832,6142 | 2.841,5192 | 2.832,6142 | 0 |
08 Mai 2024 | 2.827,2577 | -20,36 | -0,72% | 2.840,7051 | 2.840,7051 | 2.827,2577 | 0 |
07 Mai 2024 | 2.847,6189 | -8,76 | -0,31% | 2.857,2592 | 2.857,2592 | 2.847,6189 | 0 |
06 Mai 2024 | 2.856,3765 | 14,61 | 0,51% | 2.839,4131 | 2.856,3765 | 2.840,6468 | 0 |
05 Mai 2024 | 2.841,7657 | -0,58 | -0,02% | 2.841,7657 | 2.842,3447 | 2.841,7657 | 0 |
04 Mai 2024 | 2.842,3447 | -6,60 | -0,23% | 2.842,3447 | 2.842,3447 | 2.842,3447 | 0 |
03 Mai 2024 | 2.848,9436 | -3,69 | -0,13% | 2.857,2109 | 2.857,2109 | 2.848,9436 | 0 |
02 Mai 2024 | 2.852,6293 | 8,75 | 0,31% | 2.840,371 | 2.852,6293 | 2.840,371 | 0 |
01 Mai 2024 | 2.843,8799 | 24,59 | 0,87% | 2.817,0423 | 2.843,8799 | 2.818,3372 | 0 |
30 Abr 2024 | 2.819,2875 | -34,49 | -1,21% | 2.851,6121 | 2.851,6121 | 2.819,2875 | 0 |
29 Abr 2024 | 2.853,775 | -49,68 | -1,71% | 2.901,9165 | 2.901,2121 | 2.853,775 | 0 |
28 Abr 2024 | 2.903,4553 | 0,00 | 0,00% | 2.903,4553 | 2.903,4553 | 2.903,4553 | 0 |
27 Abr 2024 | 2.903,4553 | 7,97 | 0,28% | 2.903,4553 | 2.903,4553 | 2.895,4811 | 0 |
26 Abr 2024 | 2.895,4811 | 11,50 | 0,40% | 2.885,6903 | 2.895,4811 | 2.885,6903 | 0 |
25 Abr 2024 | 2.883,9779 | 30,40 | 1,07% | 2.846,892 | 2.883,9779 | 2.846,892 | 0 |
24 Abr 2024 | 2.853,5779 | 1,20 | 0,04% | 2.851,1269 | 2.853,5779 | 2.851,1269 | 0 |
23 Abr 2024 | 2.852,3748 | 1,52 | 0,05% | 2.852,3078 | 2.852,3748 | 2.852,3078 | 0 |
22 Abr 2024 | 2.850,8527 | -2,36 | -0,08% | 2.857,094 | 2.857,094 | 2.850,8527 | 0 |
21 Abr 2024 | 2.853,2156 | 0,00 | 0,00% | 2.853,2156 | 2.853,2156 | 2.853,2156 | 0 |
20 Abr 2024 | 2.853,2156 | 0,00 | 0,00% | 2.853,2156 | 2.853,2156 | 2.853,2156 | 0 |
19 Abr 2024 | 2.853,2156 | 23,34 | 0,82% | 2.834,5146 | 2.853,2156 | 2.834,5146 | 0 |
18 Abr 2024 | 2.829,8719 | -10,54 | -0,37% | 2.840,9245 | 2.840,9245 | 2.829,8719 | 0 |
17 Abr 2024 | 2.840,4122 | 5,36 | 0,19% | 2.831,9047 | 2.840,4122 | 2.831,9047 | 0 |
16 Abr 2024 | 2.835,052 | 28,12 | 1,00% | 2.807,9793 | 2.835,052 | 2.807,9793 | 0 |
15 Abr 2024 | 2.806,9349 | 26,84 | 0,97% | 2.778,0128 | 2.806,9349 | 2.777,539 | 0 |
14 Abr 2024 | 2.780,0994 | 0,00 | 0,00% | 2.780,0994 | 2.780,0994 | 2.780,0994 | 0 |
13 Abr 2024 | 2.780,0994 | 0,00 | 0,00% | 2.780,0994 | 2.780,0994 | 2.780,0994 | 0 |
12 Abr 2024 | 2.780,0994 | 0,88 | 0,03% | 2.780,3909 | 2.780,3909 | 2.780,0994 | 0 |
11 Abr 2024 | 2.779,2171 | -3,24 | -0,12% | 2.787,8256 | 2.787,8256 | 2.779,2171 | 0 |
10 Abr 2024 | 2.782,4611 | 8,57 | 0,31% | 2.777,6155 | 2.782,4611 | 2.777,6155 | 0 |
09 Abr 2024 | 2.773,8869 | 5,84 | 0,21% | 2.768,1409 | 2.773,8869 | 2.768,1409 | 0 |
08 Abr 2024 | 2.768,047 | -9,15 | -0,33% | 2.776,7637 | 2.776,7637 | 2.767,6433 | 0 |
07 Abr 2024 | 2.777,1971 | -1,70 | -0,06% | 2.777,1971 | 2.778,8944 | 2.777,1971 | 0 |
06 Abr 2024 | 2.778,8944 | -6,31 | -0,23% | 2.778,8944 | 2.785,2021 | 2.778,8944 | 0 |
05 Abr 2024 | 2.785,2021 | -40,78 | -1,44% | 2.821,1185 | 2.821,1185 | 2.785,2021 | 0 |
04 Abr 2024 | 2.825,9861 | 17,59 | 0,63% | 2.803,9748 | 2.825,9861 | 2.803,9748 | 0 |
03 Abr 2024 | 2.808,3914 | -38,13 | -1,34% | 2.839,2151 | 2.839,2151 | 2.808,3914 | 0 |
02 Abr 2024 | 2.846,5192 | -8,16 | -0,29% | 2.846,8219 | 2.854,6761 | 2.846,5192 | 0 |
01 Abr 2024 | 2.854,6761 | -2,67 | -0,09% | 2.854,6761 | 2.854,6761 | 2.854,6761 | 0 |
31 Mar 2024 | 2.857,3485 | 5,48 | 0,19% | 2.857,3485 | 2.857,3485 | 2.857,3485 | 0 |
30 Mar 2024 | 2.851,8721 | 0,70 | 0,02% | 2.857,3485 | 2.857,3485 | 2.851,1695 | 0 |
29 Mar 2024 | 2.851,1695 | 5,76 | 0,20% | 2.859,4047 | 2.859,4635 | 2.851,1695 | 0 |
28 Mar 2024 | 2.845,4114 | 6,68 | 0,24% | 2.842,0565 | 2.845,4114 | 2.842,0565 | 0 |
27 Mar 2024 | 2.838,7342 | -28,93 | -1,01% | 2.869,2404 | 2.868,178 | 2.838,7342 | 0 |
26 Mar 2024 | 2.867,6617 | 2,39 | 0,08% | 2.864,5675 | 2.867,6617 | 2.864,5675 | 0 |
25 Mar 2024 | 2.865,2683 | -6,22 | -0,22% | 2.869,8771 | 2.870,5309 | 2.865,2683 | 0 |
24 Mar 2024 | 2.871,4878 | -2,99 | -0,10% | 2.871,4878 | 2.871,4878 | 2.871,4878 | 0 |
23 Mar 2024 | 2.874,4798 | 0,00 | 0,00% | 2.874,4798 | 2.874,4798 | 2.874,4798 | 0 |
22 Mar 2024 | 2.874,4798 | 6,92 | 0,24% | 2.874,4798 | 2.874,4798 | 2.867,5641 | 0 |
21 Mar 2024 | 2.867,5641 | 15,21 | 0,53% | 2.854,6208 | 2.867,5641 | 2.855,0085 | 0 |
20 Mar 2024 | 2.852,3549 | -19,20 | -0,67% | 2.866,2683 | 2.866,2683 | 2.852,3549 | 0 |
19 Mar 2024 | 2.871,5551 | -6,00 | -0,21% | 2.874,6264 | 2.874,6264 | 2.871,5551 | 0 |
18 Mar 2024 | 2.877,5578 | 0,36 | 0,01% | 2.876,814 | 2.877,5578 | 2.868,0135 | 0 |
17 Mar 2024 | 2.877,1945 | 0,00 | 0,00% | 2.877,1945 | 2.877,1945 | 2.877,1945 | 0 |
16 Mar 2024 | 2.877,1945 | 0,00 | 0,00% | 2.877,1945 | 2.877,1945 | 2.877,1945 | 0 |
15 Mar 2024 | 2.877,1945 | -22,55 | -0,78% | 2.900,0964 | 2.900,3326 | 2.877,1945 | 0 |
14 Mar 2024 | 2.899,742 | -14,02 | -0,48% | 2.899,742 | 2.913,7639 | 2.899,742 | 0 |
13 Mar 2024 | 2.913,7639 | 10,74 | 0,37% | 2.903,0431 | 2.913,8924 | 2.903,0431 | 0 |
12 Mar 2024 | 2.903,0234 | 8,05 | 0,28% | 2.899,3209 | 2.903,0234 | 2.898,7306 | 0 |
11 Mar 2024 | 2.894,9686 | -8,27 | -0,28% | 2.903,904 | 2.903,904 | 2.894,9686 | 0 |
10 Mar 2024 | 2.903,2345 | 0,00 | 0,00% | 2.903,2345 | 2.903,2345 | 2.903,2345 | 0 |
09 Mar 2024 | 2.903,2345 | -7,67 | -0,26% | 2.903,2345 | 2.910,9031 | 2.903,2345 | 0 |
08 Mar 2024 | 2.910,9031 | 10,32 | 0,36% | 2.900,8644 | 2.910,9031 | 2.900,8644 | 0 |
07 Mar 2024 | 2.900,5787 | -5,06 | -0,17% | 2.912,8164 | 2.912,8164 | 2.900,5787 | 0 |
06 Mar 2024 | 2.905,6355 | 3,86 | 0,13% | 2.904,9839 | 2.905,6355 | 2.904,9839 | 0 |
05 Mar 2024 | 2.901,7736 | -4,84 | -0,17% | 2.906,4153 | 2.906,4153 | 2.901,7736 | 0 |
04 Mar 2024 | 2.906,6126 | 15,19 | 0,53% | 2.889,2297 | 2.906,6126 | 2.889,2297 | 0 |
03 Mar 2024 | 2.891,4227 | 0,00 | 0,00% | 2.891,4227 | 2.891,4227 | 2.891,4227 | 0 |
02 Mar 2024 | 2.891,4227 | 0,00 | 0,00% | 2.891,4227 | 2.891,4227 | 2.891,4227 | 0 |
01 Mar 2024 | 2.891,4227 | 1,69 | 0,06% | 2.896,6799 | 2.896,6799 | 2.891,4227 | 0 |
29 Fev 2024 | 2.889,7315 | -1,32 | -0,05% | 2.892,075 | 2.892,075 | 2.889,7315 | 0 |
28 Fev 2024 | 2.891,0527 | -42,79 | -1,46% | 2.930,0214 | 2.930,0214 | 2.891,0527 | 0 |
27 Fev 2024 | 2.933,8411 | 2,02 | 0,07% | 2.934,8189 | 2.934,8189 | 2.933,8411 | 0 |
26 Fev 2024 | 2.931,8183 | 22,85 | 0,79% | 2.931,8183 | 2.931,8183 | 2.908,9726 | 0 |
25 Fev 2024 | 2.908,9726 | 0,00 | 0,00% | 2.908,9726 | 2.908,9726 | 2.908,9726 | 0 |
24 Fev 2024 | 2.908,9726 | -5,83 | -0,20% | 2.908,9726 | 2.914,8035 | 2.908,9726 | 0 |
23 Fev 2024 | 2.914,8035 | -3,31 | -0,11% | 2.919,591 | 2.919,591 | 2.914,8035 | 0 |
22 Fev 2024 | 2.918,1116 | 17,92 | 0,62% | 2.901,4816 | 2.918,1116 | 2.901,4816 | 0 |
21 Fev 2024 | 2.900,1906 | -6,51 | -0,22% | 2.894,546 | 2.900,1906 | 2.894,546 | 0 |
20 Fev 2024 | 2.906,6963 | 6,20 | 0,21% | 2.897,0127 | 2.906,6963 | 2.897,0127 | 0 |
19 Fev 2024 | 2.900,4937 | 3,82 | 0,13% | 2.899,7725 | 2.900,4937 | 2.899,7725 | 0 |
18 Fev 2024 | 2.896,6726 | -5,39 | -0,19% | 2.896,6726 | 2.896,6726 | 2.896,6726 | 0 |
17 Fev 2024 | 2.902,0593 | 0,00 | 0,00% | 2.902,0593 | 2.902,0593 | 2.902,0593 | 0 |
16 Fev 2024 | 2.902,0593 | 11,17 | 0,39% | 2.897,4229 | 2.902,0593 | 2.897,4229 | 0 |
15 Fev 2024 | 2.890,8877 | -9,24 | -0,32% | 2.890,8877 | 2.900,1317 | 2.890,8877 | 0 |
14 Fev 2024 | 2.900,1317 | -10,59 | -0,36% | 2.903,8241 | 2.903,8241 | 2.900,1317 | 0 |
13 Fev 2024 | 2.910,7252 | -1,40 | -0,05% | 2.915,9561 | 2.915,9561 | 2.910,7252 | 0 |