Cotações Históricas CADVND
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
12 Mai 2024 | 18.619,229 | 0,00 | 0,00% | 18.619,229 | 18.619,229 | 18.619,229 | 0 |
11 Mai 2024 | 18.619,229 | 0,00 | 0,00% | 18.619,229 | 18.619,229 | 18.619,229 | 0 |
10 Mai 2024 | 18.619,229 | 13,58 | 0,07% | 18.602,976 | 18.626,245 | 18.588,23 | 0 |
09 Mai 2024 | 18.605,645 | 75,05 | 0,41% | 18.538,554 | 18.607,482 | 18.516,456 | 0 |
08 Mai 2024 | 18.530,594 | 17,14 | 0,09% | 18.498,11 | 18.534,308 | 18.484,762 | 0 |
07 Mai 2024 | 18.513,458 | -57,36 | -0,31% | 18.575,591 | 18.586,449 | 18.506,582 | 0 |
06 Mai 2024 | 18.570,822 | -7,53 | -0,04% | 18.560,781 | 18.603,374 | 18.531,509 | 0 |
05 Mai 2024 | 18.578,352 | 0,00 | 0,00% | 18.578,352 | 18.578,352 | 18.578,352 | 0 |
04 Mai 2024 | 18.578,352 | 0,00 | 0,00% | 18.578,352 | 18.578,352 | 18.578,352 | 0 |
03 Mai 2024 | 18.578,352 | -1,38 | -0,01% | 18.600,855 | 18.598,685 | 18.564,926 | 0 |
02 Mai 2024 | 18.579,734 | 133,06 | 0,72% | 18.483,493 | 18.583,459 | 18.477,71 | 0 |
01 Mai 2024 | 18.446,679 | 42,66 | 0,23% | 18.396,736 | 18.453,999 | 18.396,736 | 0 |
30 Abr 2024 | 18.404,017 | -146,56 | -0,79% | 18.526,572 | 18.526,369 | 18.404,017 | 0 |
29 Abr 2024 | 18.550,574 | 5,84 | 0,03% | 18.559,811 | 18.565,453 | 18.550,574 | 0 |
28 Abr 2024 | 18.544,737 | 0,00 | 0,00% | 18.544,737 | 18.544,737 | 18.544,737 | 0 |
27 Abr 2024 | 18.544,737 | 0,00 | 0,00% | 18.544,737 | 18.544,737 | 18.544,737 | 0 |
26 Abr 2024 | 18.544,737 | -20,82 | -0,11% | 18.570,125 | 18.582,945 | 18.512,769 | 0 |
25 Abr 2024 | 18.565,561 | 11,77 | 0,06% | 18.537,443 | 18.572,835 | 18.484,173 | 0 |
24 Abr 2024 | 18.553,796 | -69,63 | -0,37% | 18.628,279 | 18.623,278 | 18.520,812 | 0 |
23 Abr 2024 | 18.623,425 | 38,60 | 0,21% | 18.585,908 | 18.626,152 | 18.560,393 | 0 |
22 Abr 2024 | 18.584,823 | 79,50 | 0,43% | 18.528,969 | 18.584,823 | 18.535,313 | 0 |
21 Abr 2024 | 18.505,319 | 0,00 | 0,00% | 18.505,319 | 18.505,319 | 18.505,319 | 0 |
20 Abr 2024 | 18.505,319 | 0,00 | 0,00% | 18.505,319 | 18.505,319 | 18.505,319 | 0 |
19 Abr 2024 | 18.505,319 | 54,99 | 0,30% | 18.460,568 | 18.535,11 | 18.458,509 | 0 |
18 Abr 2024 | 18.450,331 | 2,08 | 0,01% | 18.484,967 | 18.484,967 | 18.388,368 | 0 |
17 Abr 2024 | 18.448,255 | 159,81 | 0,87% | 18.354,203 | 18.448,255 | 18.352,928 | 0 |
16 Abr 2024 | 18.288,449 | 17,57 | 0,10% | 18.299,948 | 18.336,699 | 18.288,03 | 0 |
15 Abr 2024 | 18.270,883 | 94,38 | 0,52% | 18.193,318 | 18.340,643 | 18.215,847 | 0 |
14 Abr 2024 | 18.176,505 | 0,00 | 0,00% | 18.176,505 | 18.176,505 | 18.176,505 | 0 |
13 Abr 2024 | 18.176,505 | 0,00 | 0,00% | 18.176,505 | 18.176,505 | 18.176,505 | 0 |
12 Abr 2024 | 18.176,505 | -76,96 | -0,42% | 18.260,669 | 18.248,494 | 18.164,925 | 0 |
11 Abr 2024 | 18.253,466 | 21,48 | 0,12% | 18.268,911 | 18.279,373 | 18.215,546 | 0 |
10 Abr 2024 | 18.231,983 | -154,60 | -0,84% | 18.388,72 | 18.400,763 | 18.215,674 | 0 |
09 Abr 2024 | 18.386,578 | -1,39 | -0,01% | 18.390,762 | 18.395,998 | 18.351,356 | 0 |
08 Abr 2024 | 18.387,972 | 18,05 | 0,10% | 18.341,108 | 18.401,767 | 18.345,385 | 0 |
07 Abr 2024 | 18.369,922 | 0,00 | 0,00% | 18.369,922 | 18.369,922 | 18.369,922 | 0 |
06 Abr 2024 | 18.369,922 | 0,00 | 0,00% | 18.369,922 | 18.369,922 | 18.369,922 | 0 |
05 Abr 2024 | 18.369,922 | -53,83 | -0,29% | 18.398,85 | 18.424,515 | 18.365,192 | 0 |
04 Abr 2024 | 18.423,753 | -62,33 | -0,34% | 18.482,08 | 18.550,447 | 18.409,004 | 0 |
03 Abr 2024 | 18.486,078 | 117,33 | 0,64% | 18.373,67 | 18.498,315 | 18.385,64 | 0 |
02 Abr 2024 | 18.368,746 | 92,55 | 0,51% | 18.283,293 | 18.391,966 | 18.262,015 | 0 |
01 Abr 2024 | 18.276,194 | -91,80 | -0,50% | 18.354,545 | 18.334,805 | 18.258,049 | 0 |
31 Mar 2024 | 18.367,996 | 0,00 | 0,00% | 18.367,996 | 18.367,996 | 18.367,996 | 0 |
30 Mar 2024 | 18.367,996 | 0,00 | 0,00% | 18.367,996 | 18.367,996 | 18.367,996 | 0 |
29 Mar 2024 | 18.367,996 | 55,18 | 0,30% | 18.311,731 | 18.367,996 | 18.305,234 | 0 |
28 Mar 2024 | 18.312,813 | 60,19 | 0,33% | 18.263,932 | 18.315,654 | 18.203,856 | 0 |
27 Mar 2024 | 18.252,621 | 11,04 | 0,06% | 18.230,229 | 18.275,963 | 18.222,581 | 0 |
26 Mar 2024 | 18.241,579 | 24,63 | 0,14% | 18.241,603 | 18.265,849 | 18.234,596 | 0 |
25 Mar 2024 | 18.216,947 | 7,39 | 0,04% | 18.197,847 | 18.250,743 | 18.200,494 | 0 |
24 Mar 2024 | 18.209,553 | 0,00 | 0,00% | 18.209,553 | 18.209,553 | 18.209,553 | 0 |
23 Mar 2024 | 18.209,553 | 0,00 | 0,00% | 18.209,553 | 18.209,553 | 18.209,553 | 0 |
22 Mar 2024 | 18.209,553 | -109,92 | -0,60% | 18.338,416 | 18.299,472 | 18.198,515 | 0 |
21 Mar 2024 | 18.319,471 | -49,14 | -0,27% | 18.384,618 | 18.424,962 | 18.317,17 | 0 |
20 Mar 2024 | 18.368,609 | 123,80 | 0,68% | 18.251,281 | 18.382,434 | 18.212,967 | 0 |
19 Mar 2024 | 18.244,812 | -23,05 | -0,13% | 18.251,595 | 18.251,147 | 18.201,166 | 0 |
18 Mar 2024 | 18.267,859 | 1,53 | 0,01% | 18.248,592 | 18.277,94 | 18.240,949 | 0 |
17 Mar 2024 | 18.266,324 | 0,00 | 0,00% | 18.266,324 | 18.266,324 | 18.266,324 | 0 |
16 Mar 2024 | 18.266,324 | 0,00 | 0,00% | 18.266,324 | 18.266,324 | 18.266,324 | 0 |
15 Mar 2024 | 18.266,324 | 13,97 | 0,08% | 18.260,236 | 18.289,976 | 18.250,411 | 0 |
14 Mar 2024 | 18.252,355 | -68,01 | -0,37% | 18.330,74 | 18.338,733 | 18.250,793 | 0 |
13 Mar 2024 | 18.320,361 | 48,49 | 0,27% | 18.263,994 | 18.327,639 | 18.274,217 | 0 |
12 Mar 2024 | 18.271,871 | -6,93 | -0,04% | 18.295,759 | 18.298,453 | 18.255,593 | 0 |
11 Mar 2024 | 18.278,80 | -18,59 | -0,10% | 18.294,877 | 18.418,526 | 18.243,886 | 0 |
10 Mar 2024 | 18.297,389 | 0,00 | 0,00% | 18.297,389 | 18.297,389 | 18.297,389 | 0 |
09 Mar 2024 | 18.297,389 | 0,00 | 0,00% | 18.297,389 | 18.297,389 | 18.297,389 | 0 |
08 Mar 2024 | 18.297,389 | -47,42 | -0,26% | 18.430,532 | 18.349,067 | 18.284,159 | 0 |
07 Mar 2024 | 18.344,806 | 84,70 | 0,46% | 18.233,444 | 18.347,601 | 18.269,622 | 0 |
06 Mar 2024 | 18.260,11 | 87,62 | 0,48% | 18.167,947 | 18.336,693 | 18.144,50 | 0 |
05 Mar 2024 | 18.172,488 | -10,47 | -0,06% | 18.184,496 | 18.216,847 | 18.152,082 | 0 |
04 Mar 2024 | 18.182,956 | 40,14 | 0,22% | 18.187,317 | 18.212,256 | 18.175,014 | 0 |
03 Mar 2024 | 18.142,817 | 0,00 | 0,00% | 18.142,817 | 18.142,817 | 18.142,817 | 0 |
02 Mar 2024 | 18.142,817 | 0,00 | 0,00% | 18.142,817 | 18.142,817 | 18.142,817 | 0 |
01 Mar 2024 | 18.142,817 | -9,08 | -0,05% | 18.174,345 | 18.195,303 | 18.127,199 | 0 |
29 Fev 2024 | 18.151,894 | 11,26 | 0,06% | 18.151,821 | 18.200,142 | 18.147,016 | 0 |
28 Fev 2024 | 18.140,639 | -73,31 | -0,40% | 18.209,559 | 18.173,634 | 18.130,557 | 0 |
27 Fev 2024 | 18.213,946 | -51,81 | -0,28% | 18.263,251 | 18.278,068 | 18.206,408 | 0 |
26 Fev 2024 | 18.265,753 | 43,73 | 0,24% | 18.225,728 | 18.282,10 | 18.245,556 | 0 |
25 Fev 2024 | 18.222,021 | 0,00 | 0,00% | 18.222,021 | 18.222,021 | 18.222,021 | 0 |
24 Fev 2024 | 18.222,021 | 0,00 | 0,00% | 18.222,021 | 18.222,021 | 18.222,021 | 0 |
23 Fev 2024 | 18.222,021 | -27,81 | -0,15% | 18.254,712 | 18.275,127 | 18.220,767 | 0 |
22 Fev 2024 | 18.249,826 | 84,50 | 0,47% | 18.203,519 | 18.291,549 | 18.227,517 | 0 |
21 Fev 2024 | 18.165,327 | 22,03 | 0,12% | 18.137,425 | 18.180,202 | 18.137,128 | 0 |
20 Fev 2024 | 18.143,297 | -45,83 | -0,25% | 18.176,903 | 18.181,885 | 18.134,111 | 0 |
19 Fev 2024 | 18.189,129 | 9,26 | 0,05% | 18.212,393 | 18.212,418 | 18.184,748 | 0 |
18 Fev 2024 | 18.179,864 | 0,00 | 0,00% | 18.179,864 | 18.179,864 | 18.179,864 | 0 |
17 Fev 2024 | 18.179,864 | 0,00 | 0,00% | 18.179,864 | 18.179,864 | 18.179,864 | 0 |
16 Fev 2024 | 18.179,864 | 16,17 | 0,09% | 18.116,372 | 18.209,892 | 18.126,815 | 0 |
15 Fev 2024 | 18.163,694 | 127,95 | 0,71% | 18.054,366 | 18.168,28 | 18.044,604 | 0 |
14 Fev 2024 | 18.035,746 | 29,52 | 0,16% | 18.016,389 | 18.035,746 | 18.006,229 | 0 |
13 Fev 2024 | 18.006,229 | -147,41 | -0,81% | 18.158,703 | 18.158,703 | 17.979,322 | 0 |