Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CADKRW
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 09 Mai 2024 | 998,9728 | 6,10 | 0,61% | 992,77777 | 999,76679 | 996,15286 | 0 |
| 08 Mai 2024 | 992,8682 | 3,44 | 0,35% | 988,295 | 998,5136 | 990,36105 | 0 |
| 07 Mai 2024 | 989,42654 | -0,38 | -0,04% | 992,46844 | 994,6095 | 988,21576 | 0 |
| 06 Mai 2024 | 989,80692 | -0,62 | -0,06% | 990,24035 | 994,80092 | 989,46267 | 0 |
| 05 Mai 2024 | 990,4284 | -1,42 | -0,14% | 991,85166 | 991,85166 | 990,4284 | 0 |
| 04 Mai 2024 | 991,85166 | 0,00 | 0,00% | 991,85166 | 991,85166 | 991,85166 | 0 |
| 03 Mai 2024 | 991,85166 | -7,44 | -0,74% | 1.001,1706 | 998,36803 | 986,75535 | 0 |
| 02 Mai 2024 | 999,2939 | -3,35 | -0,33% | 1.004,124 | 1.004,747 | 998,58861 | 0 |
| 01 Mai 2024 | 1.002,6451 | -3,38 | -0,34% | 1.006,0133 | 1.007,5804 | 1.001,7764 | 0 |
| 30 Abr 2024 | 1.006,0279 | -0,29 | -0,03% | 1.006,259 | 1.010,8533 | 1.004,0994 | 0 |
| 29 Abr 2024 | 1.006,3142 | -0,95 | -0,09% | 1.009,1571 | 1.011,8861 | 1.004,7777 | 0 |
| 27 Abr 2024 | 1.007,2652 | 0,00 | 0,00% | 1.007,2652 | 1.007,2652 | 1.007,2652 | 0 |
| 26 Abr 2024 | 1.007,2652 | 0,00 | 0,00% | 1.007,2652 | 1.007,2652 | 1.007,2652 | 0 |
| 26 Abr 2024 | 1.007,2652 | 2,54 | 0,25% | 1.004,4318 | 1.009,6325 | 1.005,0841 | 0 |
| 25 Abr 2024 | 1.004,7259 | -0,51 | -0,05% | 1.005,1767 | 1.006,0698 | 1.002,5514 | 0 |
| 24 Abr 2024 | 1.005,2354 | 1,32 | 0,13% | 1.003,8244 | 1.005,8088 | 1.001,9341 | 0 |
| 23 Abr 2024 | 1.003,9161 | -3,07 | -0,31% | 1.006,077 | 1.006,5455 | 1.003,6076 | 0 |
| 22 Abr 2024 | 1.006,9887 | 6,28 | 0,63% | 1.000,4185 | 1.007,3564 | 1.002,9234 | 0 |
| 21 Abr 2024 | 1.000,7096 | 4,57 | 0,46% | 996,13754 | 1.000,7861 | 996,13754 | 0 |
| 20 Abr 2024 | 996,13754 | 0,00 | 0,00% | 996,13754 | 996,13754 | 996,13754 | 0 |
| 19 Abr 2024 | 996,13754 | -6,52 | -0,65% | 1.003,4674 | 1.005,3651 | 995,99318 | 0 |
| 18 Abr 2024 | 1.002,6578 | 0,67 | 0,07% | 1.001,4558 | 1.003,181 | 998,05112 | 0 |
| 17 Abr 2024 | 1.001,9858 | -4,55 | -0,45% | 1.005,5573 | 1.003,5996 | 999,86599 | 0 |
| 16 Abr 2024 | 1.006,5347 | -0,47 | -0,05% | 1.007,1186 | 1.014,1379 | 1.003,634 | 0 |
| 15 Abr 2024 | 1.007,0066 | 3,59 | 0,36% | 1.003,5508 | 1.009,8295 | 1.005,1814 | 0 |
| 14 Abr 2024 | 1.003,4195 | 1,26 | 0,13% | 1.002,1631 | 1.003,6785 | 1.001,7995 | 0 |
| 13 Abr 2024 | 1.002,1631 | 0,00 | 0,00% | 1.002,1631 | 1.002,1631 | 1.002,1631 | 0 |
| 12 Abr 2024 | 1.002,1631 | 2,25 | 0,23% | 999,81371 | 1.007,3258 | 1.001,63 | 0 |
| 11 Abr 2024 | 999,90867 | 3,40 | 0,34% | 996,43907 | 1.001,6512 | 996,54429 | 0 |
| 10 Abr 2024 | 996,5082 | 1,41 | 0,14% | 994,74314 | 999,53082 | 992,94403 | 0 |
| 09 Abr 2024 | 995,1011 | -3,15 | -0,32% | 993,72519 | 999,11972 | 994,28954 | 0 |
| 08 Abr 2024 | 998,25364 | 5,01 | 0,50% | 993,05879 | 998,67004 | 994,50181 | 0 |
| 07 Abr 2024 | 993,24493 | -1,03 | -0,10% | 994,27541 | 994,38516 | 993,16097 | 0 |
| 06 Abr 2024 | 994,27541 | 0,00 | 0,00% | 994,27541 | 994,27541 | 994,27541 | 0 |
| 05 Abr 2024 | 994,27541 | -3,78 | -0,38% | 998,01031 | 997,50408 | 993,01878 | 0 |
| 04 Abr 2024 | 998,05456 | 3,28 | 0,33% | 994,5758 | 999,01412 | 995,20758 | 0 |
| 03 Abr 2024 | 994,77264 | -1,70 | -0,17% | 996,4652 | 998,21814 | 992,71689 | 0 |
| 02 Abr 2024 | 996,46887 | -2,33 | -0,23% | 998,80666 | 998,59187 | 993,7555 | 0 |
| 01 Abr 2024 | 998,7993 | 3,14 | 0,32% | 995,6846 | 999,0902 | 994,84137 | 0 |
| 31 Mar 2024 | 995,66254 | 0,62 | 0,06% | 995,04422 | 995,74354 | 991,91638 | 0 |
| 30 Mar 2024 | 995,04422 | 0,00 | 0,00% | 995,04422 | 995,04422 | 995,04422 | 0 |
| 29 Mar 2024 | 995,04422 | -2,56 | -0,26% | 997,46663 | 996,01546 | 991,52395 | 0 |
| 28 Mar 2024 | 997,60295 | 3,59 | 0,36% | 994,01982 | 997,80654 | 989,24691 | 0 |
| 27 Mar 2024 | 994,01614 | 4,37 | 0,44% | 989,53486 | 995,49252 | 991,26052 | 0 |
| 26 Mar 2024 | 989,64411 | 3,43 | 0,35% | 986,01087 | 990,76052 | 985,90522 | 0 |
| 25 Mar 2024 | 986,21258 | -1,85 | -0,19% | 987,84523 | 988,43039 | 984,47723 | 0 |
| 24 Mar 2024 | 988,063 | 1,20 | 0,12% | 986,86286 | 988,89501 | 986,86286 | 0 |
| 23 Mar 2024 | 986,86286 | 0,00 | 0,00% | 986,86286 | 986,86286 | 986,86286 | 0 |
| 22 Mar 2024 | 986,86286 | -0,30 | -0,03% | 986,22805 | 992,74171 | 984,6659 | 0 |
| 21 Mar 2024 | 987,16688 | -0,46 | -0,05% | 987,37333 | 987,85116 | 981,96916 | 0 |
| 20 Mar 2024 | 987,62284 | 2,31 | 0,23% | 985,20534 | 988,81613 | 984,45344 | 0 |
| 19 Mar 2024 | 985,31692 | -3,40 | -0,34% | 988,07197 | 989,40221 | 983,53891 | 0 |
| 18 Mar 2024 | 988,71938 | 6,60 | 0,67% | 982,10364 | 989,03681 | 983,92085 | 0 |
| 17 Mar 2024 | 982,11814 | -1,29 | -0,13% | 983,40662 | 983,65382 | 982,04202 | 0 |
| 16 Mar 2024 | 983,40662 | 0,00 | 0,00% | 983,40662 | 983,40662 | 983,40662 | 0 |
| 15 Mar 2024 | 983,40662 | 6,53 | 0,67% | 977,0438 | 986,53967 | 981,75104 | 0 |
| 14 Mar 2024 | 976,88125 | 1,17 | 0,12% | 975,86786 | 981,72213 | 976,61436 | 0 |
| 13 Mar 2024 | 975,70836 | 3,28 | 0,34% | 972,44062 | 977,92989 | 973,56177 | 0 |
| 12 Mar 2024 | 972,42746 | -0,50 | -0,05% | 972,33703 | 973,4774 | 968,37026 | 0 |
| 11 Mar 2024 | 972,92845 | -0,81 | -0,08% | 976,96703 | 974,78228 | 970,09177 | 0 |
| 10 Mar 2024 | 973,74237 | 0,00 | 0,00% | 973,74237 | 973,74237 | 973,74237 | 0 |
| 09 Mar 2024 | 973,74237 | 0,00 | 0,00% | 973,74237 | 973,74237 | 973,74237 | 0 |
| 08 Mar 2024 | 973,74237 | -8,98 | -0,91% | 983,63275 | 983,03925 | 973,74237 | 0 |
| 07 Mar 2024 | 982,72293 | -0,07 | -0,01% | 984,91424 | 985,70212 | 981,43316 | 0 |
| 06 Mar 2024 | 982,79121 | 1,03 | 0,10% | 981,94754 | 985,29901 | 981,22677 | 0 |
| 05 Mar 2024 | 981,76334 | 1,48 | 0,15% | 979,78574 | 984,64308 | 981,00434 | 0 |
| 04 Mar 2024 | 980,28743 | -2,44 | -0,25% | 982,85435 | 982,68979 | 979,51758 | 0 |
| 03 Mar 2024 | 982,72382 | 2,04 | 0,21% | 980,68696 | 982,78546 | 980,68696 | 0 |
| 02 Mar 2024 | 980,68696 | 0,00 | 0,00% | 980,68696 | 980,68696 | 980,68696 | 0 |
| 01 Mar 2024 | 980,68696 | -3,33 | -0,34% | 984,56011 | 984,65542 | 980,68696 | 0 |
| 29 Fev 2024 | 984,02006 | 0,56 | 0,06% | 983,52771 | 985,37645 | 980,73317 | 0 |
| 28 Fev 2024 | 983,45546 | -2,20 | -0,22% | 984,84652 | 986,30708 | 981,79983 | 0 |
| 27 Fev 2024 | 985,65622 | -0,89 | -0,09% | 986,65531 | 987,14174 | 983,05811 | 0 |
| 26 Fev 2024 | 986,54587 | -0,36 | -0,04% | 985,33096 | 986,64454 | 983,27022 | 0 |
| 25 Fev 2024 | 986,90542 | 0,00 | 0,00% | 986,90542 | 986,90542 | 986,90542 | 0 |
| 24 Fev 2024 | 986,90542 | 0,00 | 0,00% | 986,90542 | 986,90542 | 986,90542 | 0 |
| 23 Fev 2024 | 986,90542 | 2,20 | 0,22% | 984,65064 | 988,74655 | 984,53371 | 0 |
| 22 Fev 2024 | 984,70536 | -3,03 | -0,31% | 987,57803 | 986,78067 | 983,24026 | 0 |
| 21 Fev 2024 | 987,73906 | 1,02 | 0,10% | 987,25949 | 989,10572 | 986,01574 | 0 |
| 20 Fev 2024 | 986,71744 | -1,66 | -0,17% | 987,29141 | 990,86719 | 984,89166 | 0 |
| 19 Fev 2024 | 988,38169 | -0,30 | -0,03% | 988,71852 | 991,31977 | 987,84409 | 0 |
| 18 Fev 2024 | 988,68184 | 1,07 | 0,11% | 987,61204 | 988,68184 | 987,61204 | 0 |
| 17 Fev 2024 | 987,61204 | 0,00 | 0,00% | 987,61204 | 987,61204 | 987,61204 | 0 |
| 16 Fev 2024 | 987,61204 | 0,12 | 0,01% | 983,48439 | 991,01482 | 987,27993 | 0 |
| 15 Fev 2024 | 987,48983 | 6,09 | 0,62% | 983,34441 | 988,63273 | 981,9282 | 0 |
| 14 Fev 2024 | 981,39565 | -7,22 | -0,73% | 988,62673 | 986,35227 | 979,56547 | 0 |
| 13 Fev 2024 | 988,61584 | 0,47 | 0,05% | 988,08192 | 991,8333 | 986,12097 | 0 |
| 12 Fev 2024 | 988,14806 | -1,24 | -0,13% | 989,39304 | 989,96664 | 986,47369 | 0 |
| 11 Fev 2024 | 989,38569 | 2,22 | 0,22% | 987,16684 | 989,72029 | 987,16684 | 0 |
| 10 Fev 2024 | 987,16684 | 0,00 | 0,00% | 987,16684 | 987,16684 | 987,16684 | 0 |
