Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas CADTHB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mai 2024 | 26,86833 | 0,09 | 0,34% | 26,77647 | 26,88603 | 26,77284 | 0 |
| 11 Mai 2024 | 26,77647 | 0,00 | 0,00% | 26,77647 | 26,77647 | 26,77647 | 0 |
| 10 Mai 2024 | 26,77647 | -0,06 | -0,23% | 26,83773 | 26,96224 | 26,77647 | 0 |
| 09 Mai 2024 | 26,83727 | -0,07 | -0,27% | 26,90647 | 26,91365 | 26,83673 | 0 |
| 08 Mai 2024 | 26,91039 | 0,01 | 0,04% | 26,90184 | 26,92683 | 26,84957 | 0 |
| 07 Mai 2024 | 26,90066 | 0,01 | 0,04% | 26,88932 | 26,96759 | 26,84032 | 0 |
| 06 Mai 2024 | 26,88932 | 0,00 | 0,02% | 26,88554 | 26,93219 | 26,83562 | 0 |
| 05 Mai 2024 | 26,88481 | -0,02 | -0,06% | 26,89988 | 26,91267 | 26,87615 | 0 |
| 04 Mai 2024 | 26,89988 | 0,00 | 0,00% | 26,89988 | 26,89988 | 26,89988 | 0 |
| 03 Mai 2024 | 26,89988 | -0,03 | -0,12% | 26,93314 | 26,95957 | 26,82605 | 0 |
| 02 Mai 2024 | 26,93222 | -0,03 | -0,12% | 26,96794 | 26,97769 | 26,87707 | 0 |
| 01 Mai 2024 | 26,96418 | -0,03 | -0,11% | 26,9949 | 27,08619 | 26,93004 | 0 |
| 30 Abr 2024 | 26,99517 | -0,10 | -0,37% | 27,09557 | 27,10362 | 26,97714 | 0 |
| 29 Abr 2024 | 27,09631 | -0,01 | -0,05% | 27,11011 | 27,16753 | 27,0638 | 0 |
| 28 Abr 2024 | 27,11076 | -0,01 | -0,04% | 27,12282 | 27,12282 | 27,08177 | 0 |
| 27 Abr 2024 | 27,12282 | 0,04 | 0,15% | 27,08177 | 27,12282 | 27,08177 | 0 |
| 26 Abr 2024 | 27,08177 | -0,03 | -0,11% | 27,11014 | 27,14241 | 27,0188 | 0 |
| 25 Abr 2024 | 27,11033 | 0,06 | 0,22% | 27,04964 | 27,14942 | 26,99414 | 0 |
| 24 Abr 2024 | 27,0513 | 0,03 | 0,11% | 27,02083 | 27,09026 | 26,97112 | 0 |
| 23 Abr 2024 | 27,02222 | -0,04 | -0,15% | 27,06334 | 27,05524 | 27,00093 | 0 |
| 22 Abr 2024 | 27,06352 | 0,28 | 1,04% | 26,80735 | 27,07135 | 26,80579 | 0 |
| 21 Abr 2024 | 26,78562 | 0,00 | 0,00% | 26,78562 | 26,78562 | 26,78562 | 0 |
| 20 Abr 2024 | 26,78562 | 0,00 | 0,00% | 26,78562 | 26,78562 | 26,78562 | 0 |
| 19 Abr 2024 | 26,78562 | 0,05 | 0,18% | 26,73881 | 26,86241 | 26,74119 | 0 |
| 18 Abr 2024 | 26,73708 | 0,04 | 0,13% | 26,70383 | 26,7697 | 26,70298 | 0 |
| 17 Abr 2024 | 26,70183 | 0,16 | 0,60% | 26,54594 | 26,70818 | 26,60049 | 0 |
| 16 Abr 2024 | 26,54268 | -0,13 | -0,48% | 26,67468 | 26,6628 | 26,47187 | 0 |
| 15 Abr 2024 | 26,67076 | 0,19 | 0,73% | 26,53887 | 26,78258 | 26,52385 | 0 |
| 14 Abr 2024 | 26,47697 | 0,00 | 0,00% | 26,47697 | 26,47697 | 26,47697 | 0 |
| 13 Abr 2024 | 26,47697 | 0,00 | 0,00% | 26,47697 | 26,47697 | 26,47697 | 0 |
| 12 Abr 2024 | 26,47697 | -0,14 | -0,53% | 26,61908 | 26,6502 | 26,47697 | 0 |
| 11 Abr 2024 | 26,61726 | -0,21 | -0,77% | 26,82245 | 26,78677 | 26,61726 | 0 |
| 10 Abr 2024 | 26,82263 | 0,06 | 0,21% | 26,766 | 26,88005 | 26,73591 | 0 |
| 09 Abr 2024 | 26,76527 | -0,27 | -1,01% | 27,03929 | 26,95011 | 26,7345 | 0 |
| 08 Abr 2024 | 27,03819 | 0,09 | 0,35% | 26,94531 | 27,07996 | 26,9271 | 0 |
| 07 Abr 2024 | 26,94375 | -0,04 | -0,13% | 26,97949 | 26,97949 | 26,94156 | 0 |
| 06 Abr 2024 | 26,97949 | 0,00 | 0,00% | 26,97949 | 26,97949 | 26,95912 | 0 |
| 05 Abr 2024 | 26,97949 | -0,13 | -0,48% | 27,10824 | 27,12794 | 26,88332 | 0 |
| 04 Abr 2024 | 27,11046 | 0,03 | 0,13% | 27,07683 | 27,22671 | 27,05709 | 0 |
| 03 Abr 2024 | 27,07628 | 0,07 | 0,25% | 27,00971 | 27,13265 | 26,99805 | 0 |
| 02 Abr 2024 | 27,00943 | 0,01 | 0,03% | 27,00101 | 27,04867 | 26,96731 | 0 |
| 01 Abr 2024 | 27,0012 | 0,13 | 0,47% | 26,86947 | 27,01018 | 26,90705 | 0 |
| 31 Mar 2024 | 26,87361 | -0,02 | -0,09% | 26,89665 | 26,93956 | 26,81573 | 0 |
| 30 Mar 2024 | 26,89665 | 0,00 | 0,00% | 26,89665 | 26,93956 | 26,8451 | 0 |
| 29 Mar 2024 | 26,89665 | -0,04 | -0,15% | 26,93891 | 26,95275 | 26,80079 | 0 |
| 28 Mar 2024 | 26,93771 | 0,15 | 0,55% | 26,78892 | 26,9534 | 26,79641 | 0 |
| 27 Mar 2024 | 26,78919 | 0,04 | 0,15% | 26,74415 | 26,82976 | 26,751 | 0 |
| 26 Mar 2024 | 26,74987 | -0,01 | -0,04% | 26,76112 | 26,80281 | 26,71891 | 0 |
| 25 Mar 2024 | 26,76031 | 0,00 | -0,01% | 26,76025 | 26,81836 | 26,72874 | 0 |
| 24 Mar 2024 | 26,76307 | 0,04 | 0,13% | 26,78209 | 26,78938 | 26,76107 | 0 |
| 23 Mar 2024 | 26,72767 | 0,00 | 0,00% | 26,72767 | 26,72767 | 26,72767 | 0 |
| 22 Mar 2024 | 26,72767 | -0,12 | -0,44% | 26,84291 | 26,87014 | 26,69105 | 0 |
| 21 Mar 2024 | 26,84602 | 0,16 | 0,62% | 26,68178 | 26,84931 | 26,68005 | 0 |
| 20 Mar 2024 | 26,6816 | 0,10 | 0,39% | 26,57909 | 26,72168 | 26,56752 | 0 |
| 19 Mar 2024 | 26,57828 | -0,01 | -0,02% | 26,58576 | 26,60335 | 26,50106 | 0 |
| 18 Mar 2024 | 26,58387 | 0,10 | 0,38% | 26,44403 | 26,61545 | 26,4504 | 0 |
| 17 Mar 2024 | 26,4834 | 0,00 | 0,00% | 26,4834 | 26,4834 | 26,4834 | 0 |
| 16 Mar 2024 | 26,4834 | 0,00 | 0,00% | 26,4834 | 26,4834 | 26,4834 | 0 |
| 15 Mar 2024 | 26,4834 | 0,04 | 0,17% | 26,43597 | 26,56701 | 26,42459 | 0 |
| 14 Mar 2024 | 26,43866 | -0,01 | -0,04% | 26,45158 | 26,50744 | 26,42435 | 0 |
| 13 Mar 2024 | 26,44996 | -0,04 | -0,17% | 26,49146 | 26,506 | 26,4115 | 0 |
| 12 Mar 2024 | 26,49461 | 0,23 | 0,86% | 26,26747 | 26,51004 | 26,3455 | 0 |
| 11 Mar 2024 | 26,26783 | 0,00 | -0,01% | 26,281 | 26,29533 | 26,20718 | 0 |
| 10 Mar 2024 | 26,27121 | -0,02 | -0,07% | 26,29009 | 26,29366 | 26,26979 | 0 |
| 09 Mar 2024 | 26,29009 | 0,03 | 0,10% | 26,265 | 26,29009 | 26,265 | 0 |
| 08 Mar 2024 | 26,265 | -0,15 | -0,56% | 26,41275 | 26,41675 | 26,20426 | 0 |
| 07 Mar 2024 | 26,41266 | 0,04 | 0,13% | 26,37822 | 26,42241 | 26,32115 | 0 |
| 06 Mar 2024 | 26,37751 | 0,03 | 0,12% | 26,34588 | 26,41015 | 26,25618 | 0 |
| 05 Mar 2024 | 26,34481 | 0,01 | 0,03% | 26,33433 | 26,40319 | 26,31912 | 0 |
| 04 Mar 2024 | 26,33674 | -0,09 | -0,35% | 26,44856 | 26,42655 | 26,31943 | 0 |
| 03 Mar 2024 | 26,42886 | 0,00 | 0,00% | 26,42886 | 26,42886 | 26,42886 | 0 |
| 02 Mar 2024 | 26,42886 | 0,00 | 0,00% | 26,42886 | 26,42886 | 26,42886 | 0 |
| 01 Mar 2024 | 26,42886 | 0,00 | -0,01% | 26,44235 | 26,50341 | 26,40731 | 0 |
| 29 Fev 2024 | 26,43261 | -0,06 | -0,21% | 26,49084 | 26,48179 | 26,37606 | 0 |
| 28 Fev 2024 | 26,48841 | -0,03 | -0,10% | 26,51838 | 26,61804 | 26,46053 | 0 |
| 27 Fev 2024 | 26,5158 | -0,09 | -0,33% | 26,61115 | 26,61333 | 26,47838 | 0 |
| 26 Fev 2024 | 26,60361 | 0,01 | 0,03% | 26,59114 | 26,7246 | 26,48678 | 0 |
| 25 Fev 2024 | 26,59459 | 0,01 | 0,05% | 26,58186 | 26,6128 | 26,57641 | 0 |
| 24 Fev 2024 | 26,58186 | 0,00 | 0,00% | 26,58186 | 26,71317 | 26,58186 | 0 |
| 23 Fev 2024 | 26,58186 | -0,08 | -0,28% | 26,65433 | 26,77709 | 26,51839 | 0 |
| 22 Fev 2024 | 26,65689 | 0,07 | 0,27% | 26,59142 | 26,66918 | 26,57916 | 0 |
| 21 Fev 2024 | 26,58514 | -0,04 | -0,14% | 26,6274 | 26,59854 | 26,47296 | 0 |
| 20 Fev 2024 | 26,62248 | -0,13 | -0,47% | 26,7487 | 26,78211 | 26,58952 | 0 |
| 19 Fev 2024 | 26,74833 | 0,03 | 0,11% | 26,72083 | 26,75063 | 26,64341 | 0 |
| 18 Fev 2024 | 26,71982 | 0,10 | 0,37% | 26,70081 | 26,73941 | 26,70081 | 0 |
| 17 Fev 2024 | 26,62244 | 0,00 | 0,00% | 26,62244 | 26,62244 | 26,62244 | 0 |
| 16 Fev 2024 | 26,62244 | -0,16 | -0,59% | 26,78344 | 26,78793 | 26,62061 | 0 |
| 15 Fev 2024 | 26,78155 | 0,12 | 0,46% | 26,65777 | 26,78506 | 26,65171 | 0 |
| 14 Fev 2024 | 26,65933 | 0,07 | 0,25% | 26,58963 | 26,73823 | 26,59627 | 0 |
| 13 Fev 2024 | 26,59256 | -0,09 | -0,34% | 26,66841 | 26,63538 | 26,51 | 0 |
