Cotações Históricas CNYSEK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 1,52896 | 0,00 | 0,16% | 1,52964 | 1,52964 | 1,52655 | 0 |
10 Mai 2024 | 1,52655 | -0,01 | -0,38% | 1,5325 | 1,53368 | 1,52502 | 0 |
09 Mai 2024 | 1,53236 | -0,01 | -0,44% | 1,54003 | 1,54281 | 1,52736 | 0 |
08 Mai 2024 | 1,53913 | 0,01 | 0,64% | 1,53369 | 1,54379 | 1,52861 | 0 |
07 Mai 2024 | 1,52933 | 0,00 | 0,13% | 1,52333 | 1,53484 | 1,52135 | 0 |
06 Mai 2024 | 1,5273 | 0,00 | -0,22% | 1,52963 | 1,534 | 1,52213 | 0 |
05 Mai 2024 | 1,53067 | 0,00 | -0,24% | 1,53067 | 1,53438 | 1,53067 | 0 |
04 Mai 2024 | 1,53438 | 0,00 | 0,29% | 1,53067 | 1,53438 | 1,53438 | 0 |
03 Mai 2024 | 1,5299 | -0,01 | -0,53% | 1,53843 | 1,53676 | 1,52166 | 0 |
02 Mai 2024 | 1,53799 | -0,01 | -0,85% | 1,54667 | 1,54804 | 1,53465 | 0 |
01 Mai 2024 | 1,55113 | 0,00 | 0,14% | 1,55311 | 1,55324 | 1,55113 | 0 |
30 Abr 2024 | 1,54892 | 0,01 | 0,38% | 1,54341 | 1,5546 | 1,5425 | 0 |
29 Abr 2024 | 1,54304 | 0,01 | 0,33% | 1,54122 | 1,54425 | 1,53646 | 0 |
28 Abr 2024 | 1,5379 | 0,00 | 0,00% | 1,5411 | 1,5411 | 1,5379 | 0 |
27 Abr 2024 | 1,5379 | 0,00 | 0,11% | 1,5411 | 1,5411 | 1,53619 | 0 |
26 Abr 2024 | 1,53619 | 0,00 | 0,06% | 1,53525 | 1,5449 | 1,53073 | 0 |
25 Abr 2024 | 1,5353 | 0,00 | 0,30% | 1,5307 | 1,54437 | 1,52625 | 0 |
24 Abr 2024 | 1,53076 | 0,01 | 0,46% | 1,52393 | 1,53436 | 1,52208 | 0 |
23 Abr 2024 | 1,52368 | -0,01 | -0,64% | 1,53352 | 1,53505 | 1,52203 | 0 |
22 Abr 2024 | 1,53351 | 0,00 | -0,29% | 1,53812 | 1,53987 | 1,53317 | 0 |
21 Abr 2024 | 1,53799 | 0,00 | 0,00% | 1,53799 | 1,53799 | 1,53799 | 0 |
20 Abr 2024 | 1,53799 | 0,00 | 0,00% | 1,53799 | 1,53799 | 1,53799 | 0 |
19 Abr 2024 | 1,53799 | -0,01 | -0,53% | 1,54673 | 1,5502 | 1,53525 | 0 |
18 Abr 2024 | 1,54611 | 0,00 | 0,17% | 1,5435 | 1,54746 | 1,53323 | 0 |
17 Abr 2024 | 1,54346 | 0,00 | 0,18% | 1,54123 | 1,54942 | 1,53837 | 0 |
16 Abr 2024 | 1,5407 | 0,01 | 0,49% | 1,5335 | 1,54516 | 1,5349 | 0 |
15 Abr 2024 | 1,53316 | 0,00 | 0,10% | 1,52868 | 1,53509 | 1,52656 | 0 |
14 Abr 2024 | 1,53159 | 0,00 | 0,00% | 1,53159 | 1,53159 | 1,53159 | 0 |
13 Abr 2024 | 1,53159 | 0,00 | 0,00% | 1,53159 | 1,53159 | 1,53159 | 0 |
12 Abr 2024 | 1,53159 | 0,02 | 1,33% | 1,51142 | 1,53729 | 1,51121 | 0 |
11 Abr 2024 | 1,51144 | 0,00 | 0,16% | 1,50789 | 1,51967 | 1,50368 | 0 |
10 Abr 2024 | 1,50907 | 0,02 | 1,38% | 1,48881 | 1,51241 | 1,48498 | 0 |
09 Abr 2024 | 1,48858 | 0,00 | -0,02% | 1,48896 | 1,49128 | 1,48121 | 0 |
08 Abr 2024 | 1,48894 | -0,01 | -0,77% | 1,50281 | 1,50281 | 1,48601 | 0 |
07 Abr 2024 | 1,50053 | 0,00 | 0,00% | 1,50053 | 1,50053 | 1,50053 | 0 |
06 Abr 2024 | 1,50053 | 0,00 | -0,07% | 1,50053 | 1,50165 | 1,50053 | 0 |
05 Abr 2024 | 1,50165 | 0,00 | 0,09% | 1,50038 | 1,50924 | 1,49848 | 0 |
04 Abr 2024 | 1,50027 | 0,00 | -0,18% | 1,50226 | 1,50167 | 1,48902 | 0 |
03 Abr 2024 | 1,50292 | -0,01 | -0,74% | 1,5141 | 1,51597 | 1,49951 | 0 |
02 Abr 2024 | 1,51416 | 0,00 | 0,09% | 1,51215 | 1,52341 | 1,50848 | 0 |
01 Abr 2024 | 1,51274 | 0,01 | 0,38% | 1,50239 | 1,51319 | 1,50416 | 0 |
31 Mar 2024 | 1,50707 | 0,00 | 0,00% | 1,50561 | 1,50707 | 1,50707 | 0 |
30 Mar 2024 | 1,50707 | 0,00 | 0,02% | 1,50561 | 1,50707 | 1,50561 | 0 |
29 Mar 2024 | 1,50679 | 0,00 | 0,08% | 1,50555 | 1,50716 | 1,50509 | 0 |
28 Mar 2024 | 1,50566 | 0,01 | 0,67% | 1,49526 | 1,50928 | 1,4935 | 0 |
27 Mar 2024 | 1,49559 | 0,01 | 0,49% | 1,48841 | 1,49562 | 1,4864 | 0 |
26 Mar 2024 | 1,48828 | 0,00 | 0,26% | 1,4854 | 1,4888 | 1,48193 | 0 |
25 Mar 2024 | 1,48447 | 0,01 | 0,45% | 1,47651 | 1,48719 | 1,47651 | 0 |
24 Mar 2024 | 1,47778 | 0,00 | -0,13% | 1,47778 | 1,47778 | 1,47778 | 0 |
23 Mar 2024 | 1,47971 | 0,00 | 0,00% | 1,47971 | 1,47971 | 1,47971 | 0 |
22 Mar 2024 | 1,47971 | 0,01 | 0,45% | 1,47299 | 1,48095 | 1,46596 | 0 |
21 Mar 2024 | 1,47304 | 0,01 | 0,89% | 1,46236 | 1,47418 | 1,45694 | 0 |
20 Mar 2024 | 1,46 | -0,01 | -0,61% | 1,46903 | 1,47813 | 1,45992 | 0 |
19 Mar 2024 | 1,469 | 0,00 | -0,02% | 1,4693 | 1,47983 | 1,46806 | 0 |
18 Mar 2024 | 1,46936 | 0,01 | 0,67% | 1,45928 | 1,47226 | 1,45795 | 0 |
17 Mar 2024 | 1,45952 | 0,00 | 0,00% | 1,45952 | 1,45952 | 1,45952 | 0 |
16 Mar 2024 | 1,45952 | 0,00 | 0,00% | 1,45952 | 1,45952 | 1,45952 | 0 |
15 Mar 2024 | 1,45952 | 0,00 | 0,19% | 1,45866 | 1,46214 | 1,4554 | 0 |
14 Mar 2024 | 1,4568 | 0,02 | 1,05% | 1,44174 | 1,45765 | 1,44254 | 0 |
13 Mar 2024 | 1,44169 | 0,00 | -0,11% | 1,44333 | 1,44584 | 1,4399 | 0 |
12 Mar 2024 | 1,44321 | 0,00 | -0,32% | 1,44608 | 1,44877 | 1,43933 | 0 |
11 Mar 2024 | 1,4479 | 0,01 | 0,46% | 1,44053 | 1,44873 | 1,44053 | 0 |
10 Mar 2024 | 1,44131 | 0,00 | 0,00% | 1,44131 | 1,44131 | 1,44131 | 0 |
09 Mar 2024 | 1,44131 | 0,01 | 0,35% | 1,44131 | 1,44131 | 1,43621 | 0 |
08 Mar 2024 | 1,43621 | -0,01 | -0,35% | 1,44123 | 1,44231 | 1,4337 | 0 |
07 Mar 2024 | 1,44133 | -0,01 | -0,50% | 1,44876 | 1,45125 | 1,44009 | 0 |
06 Mar 2024 | 1,44857 | -0,01 | -0,87% | 1,46187 | 1,46324 | 1,4472 | 0 |
05 Mar 2024 | 1,4613 | 0,00 | 0,17% | 1,45913 | 1,46424 | 1,45719 | 0 |
04 Mar 2024 | 1,45884 | 0,00 | -0,07% | 1,45602 | 1,4596 | 1,44978 | 0 |
03 Mar 2024 | 1,45986 | 0,00 | 0,00% | 1,45986 | 1,45986 | 1,45986 | 0 |
02 Mar 2024 | 1,45986 | 0,00 | 0,00% | 1,45986 | 1,45986 | 1,45986 | 0 |
01 Mar 2024 | 1,45986 | 0,00 | 0,01% | 1,45988 | 1,46282 | 1,45116 | 0 |
29 Fev 2024 | 1,45969 | 0,01 | 0,39% | 1,45404 | 1,46129 | 1,45122 | 0 |
28 Fev 2024 | 1,45398 | 0,00 | 0,31% | 1,44891 | 1,45895 | 1,45203 | 0 |
27 Fev 2024 | 1,44942 | 0,00 | 0,24% | 1,44642 | 1,45156 | 1,44401 | 0 |
26 Fev 2024 | 1,44593 | 0,00 | -0,30% | 1,45163 | 1,45163 | 1,44055 | 0 |
25 Fev 2024 | 1,45035 | 0,00 | 0,00% | 1,45035 | 1,45035 | 1,45035 | 0 |
24 Fev 2024 | 1,45035 | -0,01 | -0,50% | 1,45035 | 1,45762 | 1,45035 | 0 |
23 Fev 2024 | 1,45762 | 0,01 | 0,35% | 1,45373 | 1,45762 | 1,44816 | 0 |
22 Fev 2024 | 1,4525 | -0,01 | -0,39% | 1,45797 | 1,46072 | 1,44414 | 0 |
21 Fev 2024 | 1,4582 | 0,00 | 0,06% | 1,45808 | 1,46225 | 1,45438 | 0 |
20 Fev 2024 | 1,45725 | 0,00 | -0,29% | 1,46153 | 1,46581 | 1,45529 | 0 |
19 Fev 2024 | 1,4615 | -0,01 | -0,35% | 1,46638 | 1,47001 | 1,45801 | 0 |
18 Fev 2024 | 1,4666 | 0,00 | -0,01% | 1,4666 | 1,4666 | 1,4666 | 0 |
17 Fev 2024 | 1,4668 | 0,00 | 0,00% | 1,4668 | 1,4668 | 1,4668 | 0 |
16 Fev 2024 | 1,4668 | 0,00 | -0,12% | 1,47037 | 1,47623 | 1,46435 | 0 |
15 Fev 2024 | 1,46862 | -0,01 | -0,62% | 1,47677 | 1,47859 | 1,4652 | 0 |
14 Fev 2024 | 1,4778 | -0,01 | -0,52% | 1,48537 | 1,48663 | 1,47735 | 0 |
13 Fev 2024 | 1,4856 | 0,02 | 1,64% | 1,46178 | 1,48957 | 1,46187 | 0 |
12 Fev 2024 | 1,46159 | -0,01 | -0,61% | 1,47074 | 1,47084 | 1,45908 | 0 |
11 Fev 2024 | 1,47055 | 0,00 | 0,00% | 1,47055 | 1,47055 | 1,47055 | 0 |
10 Fev 2024 | 1,47055 | 0,00 | 0,17% | 1,47055 | 1,47055 | 1,47055 | 0 |