Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas CADPLN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 2,92202 | 0,02 | 0,54% | 2,90625 | 2,92757 | 2,90385 | 0 |
| 09 Mai 2024 | 2,9063 | -0,01 | -0,31% | 2,91523 | 2,92015 | 2,90306 | 0 |
| 08 Mai 2024 | 2,91529 | -0,01 | -0,19% | 2,92092 | 2,92607 | 2,91221 | 0 |
| 07 Mai 2024 | 2,9208 | 0,00 | -0,16% | 2,92539 | 2,93343 | 2,91463 | 0 |
| 06 Mai 2024 | 2,92541 | -0,01 | -0,29% | 2,93541 | 2,94298 | 2,92492 | 0 |
| 05 Mai 2024 | 2,93394 | 0,00 | -0,07% | 2,93695 | 2,93865 | 2,93259 | 0 |
| 04 Mai 2024 | 2,93585 | 0,00 | 0,00% | 2,93585 | 2,93585 | 2,93585 | 0 |
| 03 Mai 2024 | 2,93585 | -0,02 | -0,63% | 2,95436 | 2,95557 | 2,93234 | 0 |
| 02 Mai 2024 | 2,95444 | 0,01 | 0,44% | 2,94204 | 2,95878 | 2,93752 | 0 |
| 01 Mai 2024 | 2,94157 | -0,01 | -0,21% | 2,94748 | 2,9571 | 2,9357 | 0 |
| 30 Abr 2024 | 2,94767 | 0,00 | 0,04% | 2,94627 | 2,95097 | 2,93465 | 0 |
| 29 Abr 2024 | 2,94646 | -0,01 | -0,29% | 2,95502 | 2,96308 | 2,94365 | 0 |
| 28 Abr 2024 | 2,95514 | 0,00 | 0,04% | 2,9548 | 2,9566 | 2,949 | 0 |
| 27 Abr 2024 | 2,9539 | 0,00 | 0,00% | 2,9539 | 2,9539 | 2,9539 | 0 |
| 26 Abr 2024 | 2,9539 | 0,01 | 0,33% | 2,9443 | 2,96024 | 2,94503 | 0 |
| 25 Abr 2024 | 2,94422 | -0,01 | -0,42% | 2,95666 | 2,95735 | 2,94026 | 0 |
| 24 Abr 2024 | 2,95675 | 0,01 | 0,32% | 2,94722 | 2,958 | 2,9449 | 0 |
| 23 Abr 2024 | 2,94741 | -0,01 | -0,34% | 2,95777 | 2,96706 | 2,94478 | 0 |
| 22 Abr 2024 | 2,95755 | 0,02 | 0,56% | 2,94249 | 2,96089 | 2,93977 | 0 |
| 21 Abr 2024 | 2,9412 | 0,00 | 0,00% | 2,9412 | 2,9412 | 2,9412 | 0 |
| 20 Abr 2024 | 2,9412 | 0,00 | 0,00% | 2,9412 | 2,9412 | 2,9412 | 0 |
| 19 Abr 2024 | 2,9412 | -0,02 | -0,64% | 2,96034 | 2,97455 | 2,93924 | 0 |
| 18 Abr 2024 | 2,96024 | 0,01 | 0,27% | 2,95248 | 2,96114 | 2,94256 | 0 |
| 17 Abr 2024 | 2,95232 | -0,02 | -0,78% | 2,97534 | 2,97606 | 2,94682 | 0 |
| 16 Abr 2024 | 2,97565 | 0,04 | 1,26% | 2,93903 | 2,97884 | 2,94452 | 0 |
| 15 Abr 2024 | 2,93861 | 0,01 | 0,47% | 2,92371 | 2,94357 | 2,91579 | 0 |
| 14 Abr 2024 | 2,92489 | 0,00 | 0,00% | 2,92489 | 2,92489 | 2,92489 | 0 |
| 13 Abr 2024 | 2,92489 | 0,00 | 0,00% | 2,92489 | 2,92489 | 2,92489 | 0 |
| 12 Abr 2024 | 2,92489 | 0,02 | 0,74% | 2,90344 | 2,93212 | 2,90274 | 0 |
| 11 Abr 2024 | 2,90337 | 0,00 | 0,07% | 2,90187 | 2,90503 | 2,89668 | 0 |
| 10 Abr 2024 | 2,90137 | 0,01 | 0,21% | 2,89509 | 2,9082 | 2,88814 | 0 |
| 09 Abr 2024 | 2,89516 | 0,01 | 0,18% | 2,8902 | 2,89662 | 2,88303 | 0 |
| 08 Abr 2024 | 2,88998 | -0,02 | -0,56% | 2,90641 | 2,90963 | 2,88862 | 0 |
| 07 Abr 2024 | 2,90621 | 0,00 | -0,01% | 2,9086 | 2,909 | 2,9043 | 0 |
| 06 Abr 2024 | 2,90655 | 0,00 | 0,00% | 2,90655 | 2,90655 | 2,90655 | 0 |
| 05 Abr 2024 | 2,90655 | -0,02 | -0,57% | 2,9232 | 2,9235 | 2,90463 | 0 |
| 04 Abr 2024 | 2,92313 | -0,01 | -0,20% | 2,92915 | 2,933 | 2,9173 | 0 |
| 03 Abr 2024 | 2,92906 | -0,01 | -0,30% | 2,93808 | 2,93979 | 2,92459 | 0 |
| 02 Abr 2024 | 2,93792 | -0,01 | -0,30% | 2,94629 | 2,95164 | 2,93327 | 0 |
| 01 Abr 2024 | 2,94683 | 0,00 | 0,03% | 2,94333 | 2,95 | 2,93044 | 0 |
| 31 Mar 2024 | 2,94591 | 0,01 | 0,31% | 2,93855 | 2,94645 | 2,9369 | 0 |
| 30 Mar 2024 | 2,9369 | 0,00 | 0,00% | 2,9369 | 2,9369 | 2,9369 | 0 |
| 29 Mar 2024 | 2,9369 | -0,01 | -0,38% | 2,94805 | 2,95205 | 2,9355 | 0 |
| 28 Mar 2024 | 2,94815 | 0,01 | 0,38% | 2,93703 | 2,94986 | 2,9347 | 0 |
| 27 Mar 2024 | 2,93705 | 0,01 | 0,24% | 2,92938 | 2,94275 | 2,9251 | 0 |
| 26 Mar 2024 | 2,93002 | 0,00 | 0,16% | 2,9254 | 2,93343 | 2,9219 | 0 |
| 25 Mar 2024 | 2,92524 | -0,01 | -0,43% | 2,9375 | 2,9381 | 2,92428 | 0 |
| 24 Mar 2024 | 2,93789 | 0,00 | -0,04% | 2,93925 | 2,94 | 2,93435 | 0 |
| 23 Mar 2024 | 2,93906 | 0,00 | 0,00% | 2,93906 | 2,93906 | 2,93906 | 0 |
| 22 Mar 2024 | 2,93906 | 0,01 | 0,29% | 2,92892 | 2,9442 | 2,92811 | 0 |
| 21 Mar 2024 | 2,9305 | 0,00 | 0,14% | 2,92691 | 2,93478 | 2,9162 | 0 |
| 20 Mar 2024 | 2,92649 | 0,00 | -0,01% | 2,92674 | 2,93724 | 2,92148 | 0 |
| 19 Mar 2024 | 2,92683 | -0,01 | -0,36% | 2,93764 | 2,93931 | 2,92365 | 0 |
| 18 Mar 2024 | 2,93748 | 0,02 | 0,72% | 2,91754 | 2,93925 | 2,9175 | 0 |
| 17 Mar 2024 | 2,91654 | 0,00 | 0,00% | 2,91654 | 2,91654 | 2,91654 | 0 |
| 16 Mar 2024 | 2,91654 | 0,00 | 0,00% | 2,91654 | 2,91654 | 2,91654 | 0 |
| 15 Mar 2024 | 2,91654 | 0,00 | 0,10% | 2,91395 | 2,92084 | 2,90932 | 0 |
| 14 Mar 2024 | 2,91375 | 0,01 | 0,34% | 2,90403 | 2,91877 | 2,90407 | 0 |
| 13 Mar 2024 | 2,90379 | -0,01 | -0,18% | 2,90884 | 2,91288 | 2,90122 | 0 |
| 12 Mar 2024 | 2,9091 | 0,00 | 0,09% | 2,90661 | 2,91467 | 2,90207 | 0 |
| 11 Mar 2024 | 2,90662 | -0,01 | -0,35% | 2,91747 | 2,91679 | 2,89756 | 0 |
| 10 Mar 2024 | 2,91677 | 0,00 | 0,09% | 2,9127 | 2,91945 | 2,9117 | 0 |
| 09 Mar 2024 | 2,91424 | 0,00 | 0,00% | 2,91424 | 2,91424 | 2,91424 | 0 |
| 08 Mar 2024 | 2,91424 | -0,01 | -0,20% | 2,92044 | 2,93547 | 2,91276 | 0 |
| 07 Mar 2024 | 2,92016 | 0,00 | 0,01% | 2,92003 | 2,9321 | 2,91775 | 0 |
| 06 Mar 2024 | 2,91994 | 0,00 | -0,10% | 2,9231 | 2,92475 | 2,90932 | 0 |
| 05 Mar 2024 | 2,92276 | -0,01 | -0,37% | 2,93336 | 2,93681 | 2,92103 | 0 |
| 04 Mar 2024 | 2,93369 | 0,00 | -0,16% | 2,93868 | 2,94048 | 2,92915 | 0 |
| 03 Mar 2024 | 2,9384 | 0,00 | 0,00% | 2,9384 | 2,9384 | 2,9384 | 0 |
| 02 Mar 2024 | 2,9384 | 0,00 | 0,00% | 2,9384 | 2,9384 | 2,9384 | 0 |
| 01 Mar 2024 | 2,9384 | 0,00 | -0,14% | 2,94296 | 2,94499 | 2,93469 | 0 |
| 29 Fev 2024 | 2,94246 | 0,01 | 0,27% | 2,93467 | 2,94572 | 2,92886 | 0 |
| 28 Fev 2024 | 2,93463 | 0,00 | -0,02% | 2,93549 | 2,94154 | 2,92082 | 0 |
| 27 Fev 2024 | 2,93518 | -0,01 | -0,23% | 2,94235 | 2,94797 | 2,93214 | 0 |
| 26 Fev 2024 | 2,94209 | -0,01 | -0,18% | 2,9467 | 2,94773 | 2,93149 | 0 |
| 25 Fev 2024 | 2,94744 | 0,00 | 0,08% | 2,95485 | 2,95829 | 2,9451 | 0 |
| 24 Fev 2024 | 2,9451 | 0,00 | 0,00% | 2,9451 | 2,9451 | 2,9451 | 0 |
| 23 Fev 2024 | 2,9451 | -0,02 | -0,59% | 2,96221 | 2,96973 | 2,94405 | 0 |
| 22 Fev 2024 | 2,96261 | 0,01 | 0,22% | 2,95651 | 2,96535 | 2,9449 | 0 |
| 21 Fev 2024 | 2,95621 | 0,00 | 0,14% | 2,95186 | 2,96551 | 2,94879 | 0 |
| 20 Fev 2024 | 2,9521 | -0,02 | -0,78% | 2,97526 | 2,9757 | 2,94898 | 0 |
| 19 Fev 2024 | 2,97524 | -0,01 | -0,34% | 2,98579 | 2,99002 | 2,97491 | 0 |
| 18 Fev 2024 | 2,9854 | 0,00 | -0,01% | 2,9841 | 2,98717 | 2,9799 | 0 |
| 17 Fev 2024 | 2,98574 | 0,00 | 0,00% | 2,98574 | 2,98574 | 2,98574 | 0 |
| 16 Fev 2024 | 2,98574 | -0,01 | -0,29% | 2,99435 | 2,9994 | 2,98249 | 0 |
| 15 Fev 2024 | 2,9943 | 0,01 | 0,23% | 2,98727 | 2,99589 | 2,98026 | 0 |
| 14 Fev 2024 | 2,98748 | 0,00 | 0,02% | 2,98651 | 3,00047 | 2,98378 | 0 |
| 13 Fev 2024 | 2,98677 | 0,01 | 0,42% | 2,97393 | 2,99711 | 2,97371 | 0 |
| 12 Fev 2024 | 2,97431 | 0,00 | -0,09% | 2,97688 | 2,98537 | 2,97281 | 0 |
| 11 Fev 2024 | 2,97713 | 0,00 | -0,11% | 2,97925 | 2,98075 | 2,97619 | 0 |
| 10 Fev 2024 | 2,98052 | 0,00 | 0,00% | 2,98052 | 2,98052 | 2,98052 | 0 |
