Cotações Históricas CADIDR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 11.736,668 | 11,57 | 0,10% | 11.724,858 | 11.768,156 | 11.699,221 | 0 |
09 Mai 2024 | 11.725,095 | 8,95 | 0,08% | 11.712,243 | 11.731,988 | 11.683,348 | 0 |
08 Mai 2024 | 11.716,148 | 7,51 | 0,06% | 11.710,613 | 11.732,395 | 11.660,246 | 0 |
07 Mai 2024 | 11.708,638 | -25,73 | -0,22% | 11.734,80 | 11.750,337 | 11.698,45 | 0 |
06 Mai 2024 | 11.734,371 | -21,65 | -0,18% | 11.746,576 | 11.773,66 | 11.680,786 | 0 |
05 Mai 2024 | 11.756,02 | 96,83 | 0,83% | 11.756,02 | 11.756,02 | 11.659,194 | 0 |
04 Mai 2024 | 11.659,194 | 0,00 | 0,00% | 11.659,194 | 11.659,194 | 11.659,194 | 0 |
03 Mai 2024 | 11.659,194 | -124,19 | -1,05% | 11.780,842 | 11.814,215 | 11.659,194 | 0 |
02 Mai 2024 | 11.783,385 | -27,65 | -0,23% | 11.810,259 | 11.886,375 | 11.747,503 | 0 |
01 Mai 2024 | 11.811,034 | -4,61 | -0,04% | 11.816,799 | 11.814,624 | 11.751,096 | 0 |
30 Abr 2024 | 11.815,641 | -79,37 | -0,67% | 11.894,092 | 11.900,11 | 11.800,549 | 0 |
29 Abr 2024 | 11.895,006 | 29,15 | 0,25% | 11.871,239 | 11.920,309 | 11.858,633 | 0 |
28 Abr 2024 | 11.865,852 | -15,12 | -0,13% | 11.865,852 | 11.880,969 | 11.865,852 | 0 |
27 Abr 2024 | 11.880,969 | 0,00 | 0,00% | 11.880,969 | 11.880,969 | 11.880,969 | 0 |
26 Abr 2024 | 11.880,969 | 16,10 | 0,14% | 11.864,865 | 11.917,068 | 11.841,879 | 0 |
25 Abr 2024 | 11.864,865 | 23,63 | 0,20% | 11.844,119 | 11.869,166 | 11.797,352 | 0 |
24 Abr 2024 | 11.841,231 | 14,64 | 0,12% | 11.825,477 | 11.856,08 | 11.719,246 | 0 |
23 Abr 2024 | 11.826,596 | -38,53 | -0,32% | 11.867,122 | 11.862,779 | 11.801,952 | 0 |
22 Abr 2024 | 11.865,13 | 71,07 | 0,60% | 11.815,555 | 11.866,992 | 11.805,441 | 0 |
21 Abr 2024 | 11.794,061 | 0,00 | 0,00% | 11.794,061 | 11.794,061 | 11.794,061 | 0 |
20 Abr 2024 | 11.794,061 | 0,00 | 0,00% | 11.794,061 | 11.794,061 | 11.794,061 | 0 |
19 Abr 2024 | 11.794,061 | 8,60 | 0,07% | 11.783,703 | 11.840,63 | 11.757,835 | 0 |
18 Abr 2024 | 11.785,457 | -16,24 | -0,14% | 11.808,676 | 11.789,727 | 11.742,834 | 0 |
17 Abr 2024 | 11.801,695 | -20,43 | -0,17% | 11.797,397 | 11.811,652 | 11.724,725 | 0 |
16 Abr 2024 | 11.822,122 | 157,93 | 1,35% | 11.664,182 | 11.822,122 | 11.651,703 | 0 |
15 Abr 2024 | 11.664,188 | -51,42 | -0,44% | 11.717,111 | 11.710,431 | 11.656,815 | 0 |
14 Abr 2024 | 11.715,603 | 0,00 | 0,00% | 11.715,603 | 11.715,603 | 11.715,603 | 0 |
13 Abr 2024 | 11.715,603 | 0,00 | 0,00% | 11.715,603 | 11.715,603 | 11.715,603 | 0 |
12 Abr 2024 | 11.715,603 | 14,72 | 0,13% | 11.710,198 | 11.749,48 | 11.690,879 | 0 |
11 Abr 2024 | 11.700,88 | 11,71 | 0,10% | 11.687,464 | 11.716,06 | 11.652,588 | 0 |
10 Abr 2024 | 11.689,172 | -24,61 | -0,21% | 11.714,501 | 11.704,474 | 11.652,256 | 0 |
09 Abr 2024 | 11.713,782 | -21,23 | -0,18% | 11.735,662 | 11.719,357 | 11.655,834 | 0 |
08 Abr 2024 | 11.735,013 | 54,77 | 0,47% | 11.671,753 | 11.736,615 | 11.663,17 | 0 |
07 Abr 2024 | 11.680,248 | -9,41 | -0,08% | 11.680,248 | 11.689,658 | 11.680,248 | 0 |
06 Abr 2024 | 11.689,658 | 0,00 | 0,00% | 11.689,658 | 11.689,658 | 11.689,658 | 0 |
05 Abr 2024 | 11.689,658 | -57,53 | -0,49% | 11.737,479 | 11.772,51 | 11.641,13 | 0 |
04 Abr 2024 | 11.747,185 | -40,31 | -0,34% | 11.787,379 | 11.804,396 | 11.725,765 | 0 |
03 Abr 2024 | 11.787,496 | 16,48 | 0,14% | 11.755,39 | 11.789,722 | 11.717,735 | 0 |
02 Abr 2024 | 11.771,015 | 16,15 | 0,14% | 11.738,923 | 11.773,293 | 11.708,196 | 0 |
01 Abr 2024 | 11.754,862 | 34,25 | 0,29% | 11.727,895 | 11.772,053 | 11.681,58 | 0 |
31 Mar 2024 | 11.720,612 | -34,08 | -0,29% | 11.720,612 | 11.754,691 | 11.720,612 | 0 |
30 Mar 2024 | 11.754,691 | 0,00 | 0,00% | 11.754,691 | 11.754,691 | 11.754,691 | 0 |
29 Mar 2024 | 11.754,691 | 20,19 | 0,17% | 11.736,943 | 11.765,794 | 11.707,587 | 0 |
28 Mar 2024 | 11.734,503 | 43,19 | 0,37% | 11.701,129 | 11.741,106 | 11.657,275 | 0 |
27 Mar 2024 | 11.691,317 | 31,99 | 0,27% | 11.656,195 | 11.719,844 | 11.627,42 | 0 |
26 Mar 2024 | 11.659,328 | 30,24 | 0,26% | 11.629,73 | 11.668,742 | 11.612,695 | 0 |
25 Mar 2024 | 11.629,088 | 23,76 | 0,20% | 11.616,282 | 11.636,864 | 11.594,056 | 0 |
24 Mar 2024 | 11.605,327 | 0,00 | 0,00% | 11.605,327 | 11.605,327 | 11.605,327 | 0 |
23 Mar 2024 | 11.605,327 | 0,00 | 0,00% | 11.605,327 | 11.605,327 | 11.605,327 | 0 |
22 Mar 2024 | 11.605,327 | -19,58 | -0,17% | 11.625,375 | 11.686,572 | 11.596,854 | 0 |
21 Mar 2024 | 11.624,902 | -22,28 | -0,19% | 11.645,932 | 11.683,265 | 11.573,34 | 0 |
20 Mar 2024 | 11.647,185 | 60,70 | 0,52% | 11.590,034 | 11.650,449 | 11.558,114 | 0 |
19 Mar 2024 | 11.586,482 | -53,11 | -0,46% | 11.635,337 | 11.610,475 | 11.554,223 | 0 |
18 Mar 2024 | 11.639,59 | 74,49 | 0,64% | 11.532,20 | 11.642,221 | 11.536,595 | 0 |
17 Mar 2024 | 11.565,098 | 0,00 | 0,00% | 11.565,098 | 11.565,098 | 11.565,098 | 0 |
16 Mar 2024 | 11.565,098 | 0,00 | 0,00% | 11.565,098 | 11.565,098 | 11.565,098 | 0 |
15 Mar 2024 | 11.565,098 | 14,74 | 0,13% | 11.552,193 | 11.594,235 | 11.516,909 | 0 |
14 Mar 2024 | 11.550,358 | -16,40 | -0,14% | 11.570,262 | 11.587,412 | 11.519,97 | 0 |
13 Mar 2024 | 11.566,756 | 32,83 | 0,28% | 11.531,988 | 11.608,52 | 11.535,859 | 0 |
12 Mar 2024 | 11.533,928 | 16,78 | 0,15% | 11.520,397 | 11.553,839 | 11.468,536 | 0 |
11 Mar 2024 | 11.517,147 | -16,41 | -0,14% | 11.565,067 | 11.520,964 | 11.429,799 | 0 |
10 Mar 2024 | 11.533,552 | 0,00 | 0,00% | 11.533,552 | 11.533,552 | 11.533,552 | 0 |
09 Mar 2024 | 11.533,552 | 0,00 | 0,00% | 11.533,552 | 11.533,552 | 11.533,552 | 0 |
08 Mar 2024 | 11.533,552 | -83,02 | -0,71% | 11.618,933 | 11.607,601 | 11.460,894 | 0 |
07 Mar 2024 | 11.616,567 | 17,18 | 0,15% | 11.600,214 | 11.628,597 | 11.567,425 | 0 |
06 Mar 2024 | 11.599,382 | 5,07 | 0,04% | 11.594,774 | 11.628,639 | 11.543,331 | 0 |
05 Mar 2024 | 11.594,309 | -25,10 | -0,22% | 11.616,268 | 11.615,936 | 11.575,951 | 0 |
04 Mar 2024 | 11.619,409 | 52,87 | 0,46% | 11.584,364 | 11.621,746 | 11.578,427 | 0 |
03 Mar 2024 | 11.566,54 | 0,00 | 0,00% | 11.566,54 | 11.566,54 | 11.566,54 | 0 |
02 Mar 2024 | 11.566,54 | 0,00 | 0,00% | 11.566,54 | 11.566,54 | 11.566,54 | 0 |
01 Mar 2024 | 11.566,54 | -2,94 | -0,03% | 11.578,07 | 11.602,305 | 11.556,124 | 0 |
29 Fev 2024 | 11.569,475 | -15,83 | -0,14% | 11.584,191 | 11.607,668 | 11.553,981 | 0 |
28 Fev 2024 | 11.585,30 | 14,01 | 0,12% | 11.572,098 | 11.597,16 | 11.550,435 | 0 |
27 Fev 2024 | 11.571,286 | -11,52 | -0,10% | 11.588,953 | 11.604,586 | 11.562,125 | 0 |
26 Fev 2024 | 11.582,805 | 14,13 | 0,12% | 11.541,407 | 11.586,98 | 11.553,566 | 0 |
25 Fev 2024 | 11.568,678 | 0,00 | 0,00% | 11.568,678 | 11.568,678 | 11.568,678 | 0 |
24 Fev 2024 | 11.568,678 | 0,00 | 0,00% | 11.568,678 | 11.568,678 | 11.568,678 | 0 |
23 Fev 2024 | 11.568,678 | 1,05 | 0,01% | 11.566,001 | 11.617,375 | 11.529,274 | 0 |
22 Fev 2024 | 11.567,631 | -29,04 | -0,25% | 11.600,914 | 11.606,383 | 11.541,073 | 0 |
21 Fev 2024 | 11.596,671 | 9,80 | 0,08% | 11.585,64 | 11.601,455 | 11.542,635 | 0 |
20 Fev 2024 | 11.586,871 | 1,25 | 0,01% | 11.588,665 | 11.628,096 | 11.558,041 | 0 |
19 Fev 2024 | 11.585,625 | -17,47 | -0,15% | 11.596,354 | 11.615,633 | 11.579,072 | 0 |
18 Fev 2024 | 11.603,096 | 0,00 | 0,00% | 11.603,096 | 11.603,096 | 11.603,096 | 0 |
17 Fev 2024 | 11.603,096 | 0,00 | 0,00% | 11.603,096 | 11.603,096 | 11.603,096 | 0 |
16 Fev 2024 | 11.603,096 | -42,16 | -0,36% | 11.644,407 | 11.622,239 | 11.522,88 | 0 |
15 Fev 2024 | 11.645,257 | 90,66 | 0,78% | 11.555,448 | 11.657,817 | 11.513,498 | 0 |
14 Fev 2024 | 11.554,595 | 6,01 | 0,05% | 11.551,13 | 11.592,905 | 11.482,157 | 0 |
13 Fev 2024 | 11.548,581 | -35,77 | -0,31% | 11.584,169 | 11.640,627 | 11.496,074 | 0 |
12 Fev 2024 | 11.584,346 | -19,54 | -0,17% | 11.620,431 | 11.633,605 | 11.548,242 | 0 |
11 Fev 2024 | 11.603,887 | 0,00 | 0,00% | 11.603,887 | 11.603,887 | 11.603,887 | 0 |
10 Fev 2024 | 11.603,887 | 0,00 | 0,00% | 11.603,887 | 11.603,887 | 11.603,887 | 0 |