Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CADILS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 2,70929 | -0,01 | -0,48% | 2,72243 | 2,7355 | 2,70813 | 0 |
| 19 Mai 2024 | 2,72243 | 0,00 | 0,07% | 2,72062 | 2,72359 | 2,72022 | 0 |
| 18 Mai 2024 | 2,72062 | 0,00 | 0,00% | 2,72062 | 2,72062 | 2,72062 | 0 |
| 17 Mai 2024 | 2,72062 | 0,01 | 0,23% | 2,71448 | 2,73371 | 2,70681 | 0 |
| 16 Mai 2024 | 2,71432 | 0,01 | 0,52% | 2,69983 | 2,71583 | 2,69433 | 0 |
| 15 Mai 2024 | 2,70022 | -0,01 | -0,25% | 2,70715 | 2,72195 | 2,6915 | 0 |
| 14 Mai 2024 | 2,70707 | -0,02 | -0,60% | 2,7234 | 2,73064 | 2,7047 | 0 |
| 13 Mai 2024 | 2,72337 | 0,00 | -0,11% | 2,72637 | 2,73133 | 2,71246 | 0 |
| 12 Mai 2024 | 2,7263 | 0,00 | 0,01% | 2,7261 | 2,73003 | 2,7259 | 0 |
| 11 Mai 2024 | 2,7261 | 0,00 | -0,04% | 2,7261 | 2,7273 | 2,7261 | 0 |
| 10 Mai 2024 | 2,7273 | 0,00 | 0,03% | 2,72643 | 2,73647 | 2,71762 | 0 |
| 09 Mai 2024 | 2,72648 | 0,02 | 0,82% | 2,70403 | 2,7276 | 2,70428 | 0 |
| 08 Mai 2024 | 2,70428 | 0,01 | 0,41% | 2,69359 | 2,7097 | 2,67898 | 0 |
| 07 Mai 2024 | 2,69332 | -0,04 | -1,59% | 2,7372 | 2,73691 | 2,69199 | 0 |
| 06 Mai 2024 | 2,73682 | 0,02 | 0,83% | 2,71414 | 2,74068 | 2,71473 | 0 |
| 05 Mai 2024 | 2,71438 | 0,00 | -0,14% | 2,7183 | 2,71925 | 2,71438 | 0 |
| 04 Mai 2024 | 2,7183 | 0,00 | 0,00% | 2,7183 | 2,71925 | 2,7183 | 0 |
| 03 Mai 2024 | 2,7183 | -0,01 | -0,30% | 2,72652 | 2,72741 | 2,71324 | 0 |
| 02 Mai 2024 | 2,72656 | -0,01 | -0,38% | 2,7367 | 2,74072 | 2,71647 | 0 |
| 01 Mai 2024 | 2,73694 | 0,03 | 1,05% | 2,70893 | 2,74068 | 2,70045 | 0 |
| 30 Abr 2024 | 2,70862 | -0,04 | -1,51% | 2,74976 | 2,75223 | 2,70726 | 0 |
| 29 Abr 2024 | 2,75012 | -0,05 | -1,88% | 2,80249 | 2,80769 | 2,74897 | 0 |
| 28 Abr 2024 | 2,80269 | 0,01 | 0,18% | 2,79757 | 2,80269 | 2,79696 | 0 |
| 27 Abr 2024 | 2,79757 | 0,00 | 0,00% | 2,79757 | 2,79798 | 2,79757 | 0 |
| 26 Abr 2024 | 2,79757 | 0,01 | 0,44% | 2,78443 | 2,8032 | 2,77034 | 0 |
| 25 Abr 2024 | 2,78542 | 0,03 | 1,01% | 2,75769 | 2,78698 | 2,75259 | 0 |
| 24 Abr 2024 | 2,75749 | 0,00 | -0,04% | 2,7584 | 2,76715 | 2,74495 | 0 |
| 23 Abr 2024 | 2,75861 | 0,00 | 0,06% | 2,75761 | 2,76515 | 2,74351 | 0 |
| 22 Abr 2024 | 2,75693 | 0,02 | 0,91% | 2,73437 | 2,76001 | 2,72995 | 0 |
| 21 Abr 2024 | 2,73218 | 0,00 | 0,00% | 2,73218 | 2,73218 | 2,73218 | 0 |
| 20 Abr 2024 | 2,73218 | 0,00 | 0,00% | 2,73218 | 2,73218 | 2,73218 | 0 |
| 19 Abr 2024 | 2,73218 | -0,02 | -0,82% | 2,75456 | 2,77516 | 2,72258 | 0 |
| 18 Abr 2024 | 2,75473 | 0,00 | 0,15% | 2,75071 | 2,77235 | 2,74144 | 0 |
| 17 Abr 2024 | 2,7505 | 0,03 | 1,18% | 2,71844 | 2,75294 | 2,71564 | 0 |
| 16 Abr 2024 | 2,71849 | -0,01 | -0,19% | 2,72353 | 2,73566 | 2,70769 | 0 |
| 15 Abr 2024 | 2,72365 | -0,02 | -0,57% | 2,74305 | 2,74375 | 2,69652 | 0 |
| 14 Abr 2024 | 2,7393 | 0,00 | 0,00% | 2,7393 | 2,7393 | 2,7393 | 0 |
| 13 Abr 2024 | 2,7393 | 0,00 | 0,00% | 2,7393 | 2,7393 | 2,7393 | 0 |
| 12 Abr 2024 | 2,7393 | -0,01 | -0,18% | 2,74399 | 2,74834 | 2,72624 | 0 |
| 11 Abr 2024 | 2,74436 | 0,01 | 0,55% | 2,72929 | 2,7523 | 2,73072 | 0 |
| 10 Abr 2024 | 2,72937 | 0,01 | 0,22% | 2,72391 | 2,741 | 2,71548 | 0 |
| 09 Abr 2024 | 2,72351 | 0,01 | 0,42% | 2,71226 | 2,72613 | 2,70806 | 0 |
| 08 Abr 2024 | 2,71217 | -0,05 | -1,94% | 2,76629 | 2,76702 | 2,70586 | 0 |
| 07 Abr 2024 | 2,76588 | 0,00 | -0,12% | 2,76914 | 2,76996 | 2,76312 | 0 |
| 06 Abr 2024 | 2,76914 | 0,00 | 0,00% | 2,76914 | 2,76996 | 2,76914 | 0 |
| 05 Abr 2024 | 2,76914 | 0,03 | 1,06% | 2,73991 | 2,7726 | 2,73411 | 0 |
| 04 Abr 2024 | 2,74 | -0,01 | -0,20% | 2,74589 | 2,76558 | 2,73698 | 0 |
| 03 Abr 2024 | 2,74539 | 0,01 | 0,25% | 2,73861 | 2,75718 | 2,73228 | 0 |
| 02 Abr 2024 | 2,73844 | 0,03 | 1,09% | 2,70869 | 2,73931 | 2,70711 | 0 |
| 01 Abr 2024 | 2,70886 | -0,02 | -0,84% | 2,73192 | 2,73147 | 2,70014 | 0 |
| 31 Mar 2024 | 2,73192 | 0,00 | -0,10% | 2,73456 | 2,73456 | 2,72626 | 0 |
| 30 Mar 2024 | 2,73456 | 0,01 | 0,24% | 2,73456 | 2,73456 | 2,72789 | 0 |
| 29 Mar 2024 | 2,72789 | 0,02 | 0,79% | 2,70602 | 2,73456 | 2,70058 | 0 |
| 28 Mar 2024 | 2,70657 | 0,00 | -0,01% | 2,70684 | 2,71949 | 2,70062 | 0 |
| 27 Mar 2024 | 2,70685 | 0,01 | 0,33% | 2,6976 | 2,71124 | 2,68934 | 0 |
| 26 Mar 2024 | 2,69791 | 0,02 | 0,62% | 2,68098 | 2,70717 | 2,68117 | 0 |
| 25 Mar 2024 | 2,68131 | 0,01 | 0,19% | 2,67556 | 2,68489 | 2,66796 | 0 |
| 24 Mar 2024 | 2,67617 | 0,00 | 0,12% | 2,67292 | 2,68044 | 2,67272 | 0 |
| 23 Mar 2024 | 2,67292 | 0,00 | 0,00% | 2,67292 | 2,67292 | 2,67292 | 0 |
| 22 Mar 2024 | 2,67292 | 0,01 | 0,31% | 2,6648 | 2,68227 | 2,65186 | 0 |
| 21 Mar 2024 | 2,66473 | -0,05 | -1,78% | 2,71282 | 2,7154 | 2,65481 | 0 |
| 20 Mar 2024 | 2,71313 | 0,01 | 0,25% | 2,70586 | 2,7133 | 2,69002 | 0 |
| 19 Mar 2024 | 2,70639 | 0,01 | 0,32% | 2,69796 | 2,71357 | 2,69234 | 0 |
| 18 Mar 2024 | 2,69787 | -0,03 | -1,00% | 2,71749 | 2,71996 | 2,6907 | 0 |
| 17 Mar 2024 | 2,72518 | 0,00 | 0,00% | 2,72518 | 2,72518 | 2,72518 | 0 |
| 16 Mar 2024 | 2,72518 | 0,00 | 0,00% | 2,72518 | 2,72518 | 2,72518 | 0 |
| 15 Mar 2024 | 2,72518 | 0,03 | 0,95% | 2,70021 | 2,72835 | 2,68959 | 0 |
| 14 Mar 2024 | 2,69964 | 0,00 | -0,03% | 2,70095 | 2,70489 | 2,68939 | 0 |
| 13 Mar 2024 | 2,70034 | -0,01 | -0,53% | 2,71413 | 2,72497 | 2,69914 | 0 |
| 12 Mar 2024 | 2,71461 | 0,02 | 0,83% | 2,6925 | 2,71689 | 2,68927 | 0 |
| 11 Mar 2024 | 2,69226 | 0,04 | 1,59% | 2,65112 | 2,69229 | 2,64997 | 0 |
| 10 Mar 2024 | 2,65024 | 0,01 | 0,31% | 2,64214 | 2,65493 | 2,64047 | 0 |
| 09 Mar 2024 | 2,64214 | 0,00 | 0,06% | 2,64214 | 2,64214 | 2,64047 | 0 |
| 08 Mar 2024 | 2,64047 | -0,02 | -0,87% | 2,66403 | 2,668 | 2,64047 | 0 |
| 07 Mar 2024 | 2,66375 | 0,01 | 0,41% | 2,65303 | 2,66473 | 2,64846 | 0 |
| 06 Mar 2024 | 2,65286 | 0,01 | 0,50% | 2,64016 | 2,65871 | 2,63305 | 0 |
| 05 Mar 2024 | 2,63961 | 0,00 | 0,14% | 2,63552 | 2,65069 | 2,62952 | 0 |
| 04 Mar 2024 | 2,63593 | 0,01 | 0,37% | 2,63199 | 2,64385 | 2,61707 | 0 |
| 03 Mar 2024 | 2,62618 | 0,00 | 0,00% | 2,62618 | 2,62618 | 2,62618 | 0 |
| 02 Mar 2024 | 2,62618 | 0,00 | 0,00% | 2,62618 | 2,62618 | 2,62618 | 0 |
| 01 Mar 2024 | 2,62618 | 0,00 | -0,18% | 2,63243 | 2,64018 | 2,61415 | 0 |
| 29 Fev 2024 | 2,63081 | -0,02 | -0,59% | 2,64637 | 2,65507 | 2,62335 | 0 |
| 28 Fev 2024 | 2,64634 | -0,02 | -0,74% | 2,66614 | 2,67354 | 2,6397 | 0 |
| 27 Fev 2024 | 2,66599 | -0,03 | -1,14% | 2,69719 | 2,69775 | 2,66441 | 0 |
| 26 Fev 2024 | 2,69679 | 0,01 | 0,31% | 2,68815 | 2,70377 | 2,68469 | 0 |
| 25 Fev 2024 | 2,68833 | 0,00 | -0,15% | 2,69247 | 2,69247 | 2,68742 | 0 |
| 24 Fev 2024 | 2,69247 | 0,00 | 0,01% | 2,69247 | 2,69247 | 2,69209 | 0 |
| 23 Fev 2024 | 2,69209 | 0,00 | -0,17% | 2,69654 | 2,70147 | 2,68402 | 0 |
| 22 Fev 2024 | 2,69681 | -0,03 | -1,04% | 2,72564 | 2,72982 | 2,69223 | 0 |
| 21 Fev 2024 | 2,72527 | 0,01 | 0,32% | 2,71631 | 2,73173 | 2,71556 | 0 |
