Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CNYTHB
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 12 Mai 2024 | 5,18009 | 0,02 | 0,40% | 5,15954 | 5,18009 | 5,15954 | 0 |
| 11 Mai 2024 | 5,15954 | 0,00 | -0,05% | 5,16204 | 5,16204 | 5,15954 | 0 |
| 10 Mai 2024 | 5,16204 | -0,02 | -0,48% | 5,18166 | 5,19247 | 5,16116 | 0 |
| 09 Mai 2024 | 5,18688 | -0,03 | -0,51% | 5,21355 | 5,21311 | 5,16977 | 0 |
| 08 Mai 2024 | 5,21355 | 0,02 | 0,29% | 5,20586 | 5,22226 | 5,19476 | 0 |
| 07 Mai 2024 | 5,19836 | 0,01 | 0,13% | 5,17839 | 5,21139 | 5,17399 | 0 |
| 06 Mai 2024 | 5,19177 | -0,02 | -0,47% | 5,21607 | 5,20896 | 5,17762 | 0 |
| 05 Mai 2024 | 5,21607 | 0,01 | 0,24% | 5,20367 | 5,21607 | 5,20367 | 0 |
| 04 Mai 2024 | 5,20367 | 0,00 | 0,00% | 5,20367 | 5,21607 | 5,20367 | 0 |
| 03 Mai 2024 | 5,20367 | -0,01 | -0,15% | 5,2114 | 5,21353 | 5,17953 | 0 |
| 02 Mai 2024 | 5,2114 | -0,03 | -0,66% | 5,24596 | 5,24596 | 5,20572 | 0 |
| 01 Mai 2024 | 5,24596 | 0,00 | 0,06% | 5,24265 | 5,24596 | 5,22501 | 0 |
| 30 Abr 2024 | 5,24265 | 0,02 | 0,35% | 5,22455 | 5,24543 | 5,21367 | 0 |
| 29 Abr 2024 | 5,22455 | 0,01 | 0,24% | 5,21202 | 5,23368 | 5,21202 | 0 |
| 28 Abr 2024 | 5,21202 | 0,00 | 0,00% | 5,21202 | 5,21202 | 5,20413 | 0 |
| 27 Abr 2024 | 5,21202 | 0,01 | 0,15% | 5,20413 | 5,21202 | 5,20413 | 0 |
| 26 Abr 2024 | 5,20413 | -0,02 | -0,35% | 5,22348 | 5,2243 | 5,20413 | 0 |
| 25 Abr 2024 | 5,22238 | 0,01 | 0,17% | 5,21338 | 5,23107 | 5,21192 | 0 |
| 24 Abr 2024 | 5,21338 | 0,01 | 0,22% | 5,2019 | 5,22078 | 5,19151 | 0 |
| 23 Abr 2024 | 5,2019 | -0,02 | -0,39% | 5,22236 | 5,22214 | 5,19635 | 0 |
| 22 Abr 2024 | 5,22236 | 0,04 | 0,68% | 5,19336 | 5,22785 | 5,19336 | 0 |
| 21 Abr 2024 | 5,18717 | 0,00 | 0,00% | 5,18717 | 5,18717 | 5,18717 | 0 |
| 20 Abr 2024 | 5,18717 | 0,00 | 0,00% | 5,18717 | 5,18717 | 5,18717 | 0 |
| 19 Abr 2024 | 5,18717 | 0,00 | 0,00% | 5,18711 | 5,20014 | 5,18196 | 0 |
| 18 Abr 2024 | 5,18711 | 0,00 | 0,02% | 5,18604 | 5,18768 | 5,17616 | 0 |
| 17 Abr 2024 | 5,18604 | 0,03 | 0,49% | 5,16067 | 5,20417 | 5,17186 | 0 |
| 16 Abr 2024 | 5,16067 | -0,02 | -0,36% | 5,17909 | 5,17509 | 5,14665 | 0 |
| 15 Abr 2024 | 5,17909 | 0,05 | 0,95% | 5,13845 | 5,18914 | 5,07716 | 0 |
| 14 Abr 2024 | 5,13037 | 0,00 | 0,00% | 5,13037 | 5,13037 | 5,13037 | 0 |
| 13 Abr 2024 | 5,13037 | 0,00 | 0,00% | 5,13037 | 5,13037 | 5,13037 | 0 |
| 12 Abr 2024 | 5,13037 | 0,00 | -0,05% | 5,13319 | 5,16327 | 5,12221 | 0 |
| 11 Abr 2024 | 5,13319 | -0,03 | -0,63% | 5,16109 | 5,16321 | 5,13319 | 0 |
| 10 Abr 2024 | 5,16589 | 0,04 | 0,79% | 5,12518 | 5,17274 | 5,12129 | 0 |
| 09 Abr 2024 | 5,12518 | -0,05 | -0,96% | 5,17476 | 5,16025 | 5,11815 | 0 |
| 08 Abr 2024 | 5,17476 | 0,01 | 0,11% | 5,16907 | 5,18936 | 5,16161 | 0 |
| 07 Abr 2024 | 5,16907 | 0,00 | -0,08% | 5,17298 | 5,17298 | 5,16907 | 0 |
| 06 Abr 2024 | 5,17298 | 0,00 | 0,00% | 5,17298 | 5,17298 | 5,16907 | 0 |
| 05 Abr 2024 | 5,17298 | 0,00 | -0,01% | 5,17357 | 5,18727 | 5,15703 | 0 |
| 04 Abr 2024 | 5,17357 | 0,01 | 0,10% | 5,16852 | 5,17988 | 5,16501 | 0 |
| 03 Abr 2024 | 5,16852 | 0,01 | 0,11% | 5,16266 | 5,17808 | 5,16229 | 0 |
| 02 Abr 2024 | 5,16266 | 0,03 | 0,59% | 5,1325 | 5,17084 | 5,1325 | 0 |
| 01 Abr 2024 | 5,1325 | 0,01 | 0,26% | 5,11924 | 5,13726 | 5,1325 | 0 |
| 31 Mar 2024 | 5,11924 | 0,00 | 0,00% | 5,11924 | 5,13726 | 5,11924 | 0 |
| 30 Mar 2024 | 5,11924 | 0,00 | 0,00% | 5,11924 | 5,13726 | 5,11924 | 0 |
| 29 Mar 2024 | 5,11924 | -0,01 | -0,26% | 5,1325 | 5,13726 | 5,11924 | 0 |
| 28 Mar 2024 | 5,1325 | 0,02 | 0,35% | 5,11456 | 5,14523 | 5,1206 | 0 |
| 27 Mar 2024 | 5,11456 | 0,01 | 0,18% | 5,10555 | 5,12951 | 5,10799 | 0 |
| 26 Mar 2024 | 5,10555 | 0,00 | 0,05% | 5,10297 | 5,12132 | 5,0958 | 0 |
| 25 Mar 2024 | 5,10297 | 0,01 | 0,19% | 5,09308 | 5,1259 | 5,09308 | 0 |
| 24 Mar 2024 | 5,09308 | 0,00 | 0,06% | 5,09308 | 5,09308 | 5,09308 | 0 |
| 23 Mar 2024 | 5,09004 | 0,00 | 0,00% | 5,09004 | 5,09004 | 5,09004 | 0 |
| 22 Mar 2024 | 5,09004 | -0,02 | -0,41% | 5,11111 | 5,10722 | 5,07627 | 0 |
| 21 Mar 2024 | 5,11111 | 0,05 | 1,01% | 5,06011 | 5,11111 | 5,05511 | 0 |
| 20 Mar 2024 | 5,05998 | -0,01 | -0,30% | 5,07919 | 5,09729 | 5,05915 | 0 |
| 19 Mar 2024 | 5,07498 | -0,03 | -0,67% | 5,10923 | 5,11733 | 5,0727 | 0 |
| 18 Mar 2024 | 5,10923 | 0,01 | 0,28% | 5,09147 | 5,12164 | 5,09147 | 0 |
| 17 Mar 2024 | 5,09513 | 0,00 | 0,00% | 5,09513 | 5,09513 | 5,09513 | 0 |
| 16 Mar 2024 | 5,09513 | 0,00 | 0,00% | 5,09513 | 5,09513 | 5,09513 | 0 |
| 15 Mar 2024 | 5,09513 | 0,01 | 0,17% | 5,08664 | 5,10584 | 5,08246 | 0 |
| 14 Mar 2024 | 5,08664 | -0,01 | -0,16% | 5,095 | 5,09892 | 5,08468 | 0 |
| 13 Mar 2024 | 5,095 | -0,01 | -0,11% | 5,10075 | 5,10035 | 5,08664 | 0 |
| 12 Mar 2024 | 5,10075 | 0,05 | 0,93% | 5,0536 | 5,10401 | 5,07032 | 0 |
| 11 Mar 2024 | 5,0536 | -0,01 | -0,18% | 5,06275 | 5,06431 | 5,05073 | 0 |
| 10 Mar 2024 | 5,06275 | 0,00 | 0,00% | 5,06275 | 5,06275 | 5,06275 | 0 |
| 09 Mar 2024 | 5,06275 | 0,00 | 0,10% | 5,05791 | 5,06275 | 5,05791 | 0 |
| 08 Mar 2024 | 5,05791 | -0,02 | -0,46% | 5,08116 | 5,07829 | 5,04629 | 0 |
| 07 Mar 2024 | 5,08116 | 0,01 | 0,16% | 5,07293 | 5,08246 | 5,04903 | 0 |
| 06 Mar 2024 | 5,07293 | 0,00 | -0,05% | 5,07567 | 5,08207 | 5,06444 | 0 |
| 05 Mar 2024 | 5,07567 | 0,01 | 0,16% | 5,06745 | 5,0805 | 5,06719 | 0 |
| 04 Mar 2024 | 5,06745 | -0,01 | -0,14% | 5,07463 | 5,07907 | 5,06666 | 0 |
| 03 Mar 2024 | 5,07463 | 0,00 | 0,00% | 5,07463 | 5,07463 | 5,07463 | 0 |
| 02 Mar 2024 | 5,07463 | 0,00 | 0,00% | 5,07463 | 5,07463 | 5,07463 | 0 |
| 01 Mar 2024 | 5,07463 | 0,01 | 0,22% | 5,06327 | 5,07933 | 5,06653 | 0 |
| 29 Fev 2024 | 5,06327 | -0,03 | -0,54% | 5,09056 | 5,08743 | 5,05478 | 0 |
| 28 Fev 2024 | 5,09056 | 0,01 | 0,21% | 5,08011 | 5,09879 | 5,07907 | 0 |
| 27 Fev 2024 | 5,07998 | -0,01 | -0,21% | 5,09069 | 5,09121 | 5,06914 | 0 |
| 26 Fev 2024 | 5,09069 | 0,02 | 0,30% | 5,07554 | 5,10062 | 5,07045 | 0 |
| 25 Fev 2024 | 5,07554 | 0,00 | 0,00% | 5,07554 | 5,07554 | 5,07554 | 0 |
| 24 Fev 2024 | 5,07554 | 0,00 | 0,00% | 5,07554 | 5,10062 | 5,07554 | 0 |
| 23 Fev 2024 | 5,07554 | 0,00 | -0,09% | 5,07998 | 5,10466 | 5,07554 | 0 |
| 22 Fev 2024 | 5,07998 | 0,01 | 0,19% | 5,07032 | 5,08364 | 5,06797 | 0 |
| 21 Fev 2024 | 5,07032 | -0,01 | -0,23% | 5,0822 | 5,07463 | 5,0506 | 0 |
| 20 Fev 2024 | 5,0822 | 0,00 | 0,02% | 5,08103 | 5,08912 | 5,07724 | 0 |
| 19 Fev 2024 | 5,08103 | 0,01 | 0,18% | 5,07176 | 5,08103 | 5,05739 | 0 |
| 18 Fev 2024 | 5,07176 | 0,01 | 0,29% | 5,07176 | 5,07176 | 5,07176 | 0 |
| 17 Fev 2024 | 5,05687 | 0,00 | 0,00% | 5,05687 | 5,05687 | 5,05687 | 0 |
| 16 Fev 2024 | 5,05687 | -0,02 | -0,33% | 5,07385 | 5,07515 | 5,05687 | 0 |
| 15 Fev 2024 | 5,07345 | 0,02 | 0,30% | 5,05831 | 5,07646 | 5,05804 | 0 |
| 14 Fev 2024 | 5,05831 | 0,01 | 0,27% | 5,04486 | 5,06497 | 5,04499 | 0 |
| 13 Fev 2024 | 5,04486 | -0,01 | -0,10% | 5,04786 | 5,04851 | 5,01443 | 0 |
