Cotações Históricas CNYIDR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
09 Mai 2024 | 2.221,1911 | -4,61 | -0,21% | 2.225,7363 | 2.224,79 | 2.217,7077 | 0 |
08 Mai 2024 | 2.225,8055 | -1,53 | -0,07% | 2.227,8859 | 2.226,7941 | 2.219,8544 | 0 |
07 Mai 2024 | 2.227,3319 | 2,37 | 0,11% | 2.224,9653 | 2.228,0862 | 2.221,1447 | 0 |
06 Mai 2024 | 2.224,9653 | 2,56 | 0,12% | 2.222,4064 | 2.227,1837 | 2.214,7956 | 0 |
05 Mai 2024 | 2.222,4064 | 16,18 | 0,73% | 2.222,4064 | 2.222,4064 | 2.206,2302 | 0 |
04 Mai 2024 | 2.206,2302 | 0,00 | 0,00% | 2.206,2302 | 2.206,2302 | 2.206,2302 | 0 |
03 Mai 2024 | 2.206,2302 | -18,20 | -0,82% | 2.224,5243 | 2.237,505 | 2.198,0571 | 0 |
02 Mai 2024 | 2.224,4322 | -14,11 | -0,63% | 2.238,5407 | 2.247,3649 | 2.220,2315 | 0 |
01 Mai 2024 | 2.238,5407 | -9,41 | -0,42% | 2.247,9528 | 2.246,7198 | 2.232,6161 | 0 |
30 Abr 2024 | 2.247,9528 | 2,04 | 0,09% | 2.245,9143 | 2.248,0459 | 2.240,0906 | 0 |
29 Abr 2024 | 2.245,9143 | 8,69 | 0,39% | 2.237,2198 | 2.245,9143 | 2.236,0333 | 0 |
28 Abr 2024 | 2.237,2198 | -4,09 | -0,18% | 2.237,2198 | 2.241,3091 | 2.237,2198 | 0 |
27 Abr 2024 | 2.241,3091 | 0,00 | 0,00% | 2.241,3091 | 2.241,3091 | 2.241,3091 | 0 |
26 Abr 2024 | 2.241,3091 | 2,51 | 0,11% | 2.238,7977 | 2.244,8047 | 2.230,0324 | 0 |
25 Abr 2024 | 2.238,7977 | -1,23 | -0,05% | 2.240,0654 | 2.240,7573 | 2.228,1846 | 0 |
24 Abr 2024 | 2.240,0276 | 10,15 | 0,46% | 2.229,8667 | 2.242,3234 | 2.213,152 | 0 |
23 Abr 2024 | 2.229,8737 | -14,35 | -0,64% | 2.244,2189 | 2.242,8023 | 2.226,8674 | 0 |
22 Abr 2024 | 2.244,2189 | 4,07 | 0,18% | 2.242,2449 | 2.248,40 | 2.237,5331 | 0 |
21 Abr 2024 | 2.240,1516 | 0,00 | 0,00% | 2.240,1516 | 2.240,1516 | 2.240,1516 | 0 |
20 Abr 2024 | 2.240,1516 | 0,00 | 0,00% | 2.240,1516 | 2.240,1516 | 2.240,1516 | 0 |
19 Abr 2024 | 2.240,1516 | -1,96 | -0,09% | 2.242,1142 | 2.249,299 | 2.234,5171 | 0 |
18 Abr 2024 | 2.242,1142 | -3,27 | -0,15% | 2.246,8363 | 2.243,605 | 2.233,0481 | 0 |
17 Abr 2024 | 2.245,3857 | -11,99 | -0,53% | 2.252,6667 | 2.249,4958 | 2.234,395 | 0 |
16 Abr 2024 | 2.257,3716 | 35,49 | 1,60% | 2.221,7462 | 2.257,3716 | 2.194,30 | 0 |
15 Abr 2024 | 2.221,8844 | -5,25 | -0,24% | 2.227,289 | 2.226,7332 | 2.217,2489 | 0 |
14 Abr 2024 | 2.227,1383 | 0,00 | 0,00% | 2.227,1383 | 2.227,1383 | 2.227,1383 | 0 |
13 Abr 2024 | 2.227,1383 | 0,00 | 0,00% | 2.227,1383 | 2.227,1383 | 2.227,1383 | 0 |
12 Abr 2024 | 2.227,1383 | 14,31 | 0,65% | 2.215,1059 | 2.232,9948 | 2.218,8488 | 0 |
11 Abr 2024 | 2.212,8259 | 0,40 | 0,02% | 2.212,3964 | 2.216,0752 | 2.203,7505 | 0 |
10 Abr 2024 | 2.212,427 | 13,91 | 0,63% | 2.198,6254 | 2.212,5129 | 2.187,9493 | 0 |
09 Abr 2024 | 2.198,5148 | -3,87 | -0,18% | 2.202,4451 | 2.198,7914 | 2.189,5094 | 0 |
08 Abr 2024 | 2.202,3842 | 5,60 | 0,26% | 2.196,7811 | 2.202,553 | 2.190,3511 | 0 |
07 Abr 2024 | 2.196,7811 | 0,15 | 0,01% | 2.196,7811 | 2.196,7811 | 2.196,6292 | 0 |
06 Abr 2024 | 2.196,6292 | 0,00 | 0,00% | 2.196,6292 | 2.196,6292 | 2.196,6292 | 0 |
05 Abr 2024 | 2.196,6292 | -2,73 | -0,12% | 2.197,6806 | 2.199,0129 | 2.190,0746 | 0 |
04 Abr 2024 | 2.199,36 | -3,97 | -0,18% | 2.203,3197 | 2.200,63 | 2.190,9803 | 0 |
03 Abr 2024 | 2.203,3336 | -4,13 | -0,19% | 2.204,7653 | 2.205,0693 | 2.197,5591 | 0 |
02 Abr 2024 | 2.207,4681 | 0,76 | 0,03% | 2.203,9359 | 2.207,6755 | 2.195,9949 | 0 |
01 Abr 2024 | 2.206,7088 | 11,12 | 0,51% | 2.195,588 | 2.207,1779 | 2.192,764 | 0 |
31 Mar 2024 | 2.195,588 | -3,49 | -0,16% | 2.195,588 | 2.199,0804 | 2.195,588 | 0 |
30 Mar 2024 | 2.199,0804 | 0,00 | 0,00% | 2.199,0804 | 2.199,0804 | 2.199,0804 | 0 |
29 Mar 2024 | 2.199,0804 | 1,36 | 0,06% | 2.198,6855 | 2.202,5889 | 2.195,6184 | 0 |
28 Mar 2024 | 2.197,717 | -0,21 | -0,01% | 2.200,2559 | 2.198,8239 | 2.193,065 | 0 |
27 Mar 2024 | 2.197,9299 | 4,32 | 0,20% | 2.193,6567 | 2.204,4712 | 2.188,315 | 0 |
26 Mar 2024 | 2.193,6082 | 2,30 | 0,11% | 2.191,3665 | 2.193,9765 | 2.185,8852 | 0 |
25 Mar 2024 | 2.191,3057 | 3,76 | 0,17% | 2.187,6988 | 2.195,6205 | 2.182,86 | 0 |
24 Mar 2024 | 2.187,5475 | 0,00 | 0,00% | 2.187,5475 | 2.187,5475 | 2.187,5475 | 0 |
23 Mar 2024 | 2.187,5475 | 0,00 | 0,00% | 2.187,5475 | 2.187,5475 | 2.187,5475 | 0 |
22 Mar 2024 | 2.187,5475 | 3,03 | 0,14% | 2.184,5135 | 2.194,5743 | 2.175,475 | 0 |
21 Mar 2024 | 2.184,5135 | 4,43 | 0,20% | 2.180,2067 | 2.186,8471 | 2.174,7673 | 0 |
20 Mar 2024 | 2.180,0855 | -4,28 | -0,20% | 2.185,8503 | 2.189,5061 | 2.166,7129 | 0 |
19 Mar 2024 | 2.184,3613 | -4,32 | -0,20% | 2.187,9558 | 2.188,2986 | 2.177,26 | 0 |
18 Mar 2024 | 2.188,6808 | 14,28 | 0,66% | 2.170,8194 | 2.188,8501 | 2.171,07 | 0 |
17 Mar 2024 | 2.174,4024 | 0,00 | 0,00% | 2.174,4024 | 2.174,4024 | 2.174,4024 | 0 |
16 Mar 2024 | 2.174,4024 | 0,00 | 0,00% | 2.174,4024 | 2.174,4024 | 2.174,4024 | 0 |
15 Mar 2024 | 2.174,4024 | 0,40 | 0,02% | 2.173,9396 | 2.176,07 | 2.166,455 | 0 |
14 Mar 2024 | 2.174,00 | 6,27 | 0,29% | 2.167,7078 | 2.174,1669 | 2.164,7893 | 0 |
13 Mar 2024 | 2.167,7309 | 1,22 | 0,06% | 2.166,6272 | 2.170,6104 | 2.163,0614 | 0 |
12 Mar 2024 | 2.166,5158 | 5,58 | 0,26% | 2.161,0805 | 2.171,0672 | 2.155,5602 | 0 |
11 Mar 2024 | 2.160,9319 | -1,69 | -0,08% | 2.169,4962 | 2.162,7492 | 2.147,5882 | 0 |
10 Mar 2024 | 2.162,6172 | 0,00 | 0,00% | 2.162,6172 | 2.162,6172 | 2.162,6172 | 0 |
09 Mar 2024 | 2.162,6172 | 0,00 | 0,00% | 2.162,6172 | 2.162,6172 | 2.162,6172 | 0 |
08 Mar 2024 | 2.162,6172 | -9,96 | -0,46% | 2.173,036 | 2.185,9422 | 2.141,5228 | 0 |
07 Mar 2024 | 2.172,5772 | -5,35 | -0,25% | 2.177,9516 | 2.183,945 | 2.169,4494 | 0 |
06 Mar 2024 | 2.177,9303 | -11,59 | -0,53% | 2.189,5789 | 2.188,62 | 2.173,2123 | 0 |
05 Mar 2024 | 2.189,5234 | -1,20 | -0,05% | 2.190,7457 | 2.193,0386 | 2.185,056 | 0 |
04 Mar 2024 | 2.190,7248 | 9,06 | 0,42% | 2.181,5251 | 2.190,8637 | 2.180,44 | 0 |
03 Mar 2024 | 2.181,664 | 0,00 | 0,00% | 2.181,664 | 2.181,664 | 2.181,664 | 0 |
02 Mar 2024 | 2.181,664 | 0,00 | 0,00% | 2.181,664 | 2.181,664 | 2.181,664 | 0 |
01 Mar 2024 | 2.181,664 | -4,06 | -0,19% | 2.185,6741 | 2.189,1809 | 2.178,6071 | 0 |
29 Fev 2024 | 2.185,7262 | 0,00 | 0,00% | 2.185,6632 | 2.190,4708 | 2.177,06 | 0 |
28 Fev 2024 | 2.185,725 | 10,21 | 0,47% | 2.175,4834 | 2.185,9715 | 2.174,775 | 0 |
27 Fev 2024 | 2.175,5136 | 2,20 | 0,10% | 2.174,0096 | 2.177,3801 | 2.171,4666 | 0 |
26 Fev 2024 | 2.173,3149 | 6,10 | 0,28% | 2.167,3685 | 2.176,3631 | 2.169,6583 | 0 |
25 Fev 2024 | 2.167,2179 | 0,00 | 0,00% | 2.167,2179 | 2.167,2179 | 2.167,2179 | 0 |
24 Fev 2024 | 2.167,2179 | 0,00 | 0,00% | 2.167,2179 | 2.167,2179 | 2.167,2179 | 0 |
23 Fev 2024 | 2.167,2179 | -0,35 | -0,02% | 2.167,5701 | 2.173,925 | 2.165,7564 | 0 |
22 Fev 2024 | 2.167,5701 | -10,48 | -0,48% | 2.177,9409 | 2.178,715 | 2.164,6803 | 0 |
21 Fev 2024 | 2.178,0497 | -0,88 | -0,04% | 2.179,1555 | 2.181,5623 | 2.171,8815 | 0 |
20 Fev 2024 | 2.178,9255 | 6,02 | 0,28% | 2.173,1867 | 2.178,9915 | 2.171,54 | 0 |
19 Fev 2024 | 2.172,9043 | -26,10 | -1,19% | 2.171,3745 | 2.174,215 | 2.170,9594 | 0 |
18 Fev 2024 | 2.198,9998 | 0,00 | 0,00% | 2.198,9998 | 2.198,9998 | 2.198,9998 | 0 |
17 Fev 2024 | 2.198,9998 | 0,00 | 0,00% | 2.198,9998 | 2.198,9998 | 2.198,9998 | 0 |
16 Fev 2024 | 2.198,9998 | 10,69 | 0,49% | 2.188,5859 | 2.199,91 | 2.169,43 | 0 |
15 Fev 2024 | 2.188,3068 | 8,48 | 0,39% | 2.179,889 | 2.191,0982 | 2.166,51 | 0 |
14 Fev 2024 | 2.179,8283 | 0,46 | 0,02% | 2.180,2022 | 2.187,8383 | 2.166,8105 | 0 |
13 Fev 2024 | 2.179,3676 | 12,74 | 0,59% | 2.166,6852 | 2.184,6786 | 2.166,7431 | 0 |
12 Fev 2024 | 2.166,6295 | -7,60 | -0,35% | 2.173,4597 | 2.180,91 | 2.162,0701 | 0 |
11 Fev 2024 | 2.174,2339 | 0,00 | 0,00% | 2.174,2339 | 2.174,2339 | 2.174,2339 | 0 |
10 Fev 2024 | 2.174,2339 | 0,00 | 0,00% | 2.174,2339 | 2.174,2339 | 2.174,2339 | 0 |