Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas CNYTRY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 4,53829 | 0,00 | -0,07% | 4,53492 | 4,55726 | 4,52978 | 0 |
| 20 Mai 2024 | 4,54159 | -0,02 | -0,34% | 4,55724 | 4,56984 | 4,53063 | 0 |
| 19 Mai 2024 | 4,55726 | 0,01 | 0,23% | 4,55098 | 4,57342 | 4,55098 | 0 |
| 18 Mai 2024 | 4,54702 | 0,00 | 0,00% | 4,54702 | 4,54702 | 4,54702 | 0 |
| 17 Mai 2024 | 4,54702 | -0,01 | -0,16% | 4,55563 | 4,56442 | 4,52563 | 0 |
| 16 Mai 2024 | 4,55425 | 0,00 | 0,10% | 4,54961 | 4,56933 | 4,53758 | 0 |
| 15 Mai 2024 | 4,54988 | 0,00 | -0,02% | 4,55031 | 4,57393 | 4,53325 | 0 |
| 14 Mai 2024 | 4,55076 | 0,00 | 0,07% | 4,54688 | 4,56401 | 4,53155 | 0 |
| 13 Mai 2024 | 4,54753 | 0,00 | -0,01% | 4,54846 | 4,56775 | 4,52842 | 0 |
| 12 Mai 2024 | 4,54798 | -0,02 | -0,43% | 4,57161 | 4,57161 | 4,53803 | 0 |
| 11 Mai 2024 | 4,56775 | 0,00 | -0,03% | 4,55342 | 4,56919 | 4,55342 | 0 |
| 10 Mai 2024 | 4,56919 | 0,01 | 0,15% | 4,5618 | 4,57304 | 4,53325 | 0 |
| 09 Mai 2024 | 4,56237 | 0,00 | -0,10% | 4,56248 | 4,57173 | 4,5349 | 0 |
| 08 Mai 2024 | 4,56696 | 0,03 | 0,60% | 4,54651 | 4,58251 | 4,53487 | 0 |
| 07 Mai 2024 | 4,53984 | -0,02 | -0,43% | 4,55993 | 4,57275 | 4,53895 | 0 |
| 06 Mai 2024 | 4,55955 | -0,02 | -0,40% | 4,57921 | 4,58932 | 4,54757 | 0 |
| 05 Mai 2024 | 4,578 | -0,01 | -0,17% | 4,57461 | 4,59095 | 4,53805 | 0 |
| 04 Mai 2024 | 4,5857 | 0,01 | 0,31% | 4,5636 | 4,5857 | 4,5857 | 0 |
| 03 Mai 2024 | 4,57143 | -0,02 | -0,37% | 4,58862 | 4,59813 | 4,55941 | 0 |
| 02 Mai 2024 | 4,58863 | 0,01 | 0,28% | 4,57556 | 4,59861 | 4,55401 | 0 |
| 01 Mai 2024 | 4,57603 | 0,01 | 0,15% | 4,56929 | 4,61244 | 4,53669 | 0 |
| 30 Abr 2024 | 4,56933 | -0,01 | -0,16% | 4,57641 | 4,58096 | 4,54914 | 0 |
| 29 Abr 2024 | 4,57663 | 0,00 | -0,09% | 4,58091 | 4,60192 | 4,49891 | 0 |
| 28 Abr 2024 | 4,58058 | 0,01 | 0,22% | 4,59048 | 4,59048 | 4,5647 | 0 |
| 27 Abr 2024 | 4,57043 | 0,00 | 0,00% | 4,59048 | 4,60022 | 4,57043 | 0 |
| 26 Abr 2024 | 4,57043 | -0,02 | -0,41% | 4,5903 | 4,60511 | 4,57017 | 0 |
| 25 Abr 2024 | 4,58946 | 0,01 | 0,19% | 4,58069 | 4,60351 | 4,57156 | 0 |
| 24 Abr 2024 | 4,58089 | -0,01 | -0,14% | 4,58699 | 4,59728 | 4,57322 | 0 |
| 23 Abr 2024 | 4,58743 | 0,00 | 0,02% | 4,59676 | 4,60417 | 4,57986 | 0 |
| 22 Abr 2024 | 4,58641 | 0,02 | 0,43% | 4,60009 | 4,60301 | 4,57289 | 0 |
| 21 Abr 2024 | 4,56664 | 0,00 | 0,00% | 4,56664 | 4,56664 | 4,56664 | 0 |
| 20 Abr 2024 | 4,56664 | 0,00 | 0,00% | 4,56664 | 4,56664 | 4,56664 | 0 |
| 19 Abr 2024 | 4,56664 | -0,02 | -0,48% | 4,5879 | 4,62124 | 4,54786 | 0 |
| 18 Abr 2024 | 4,58856 | 0,01 | 0,19% | 4,58204 | 4,60719 | 4,57334 | 0 |
| 17 Abr 2024 | 4,58008 | 0,01 | 0,14% | 4,57408 | 4,60606 | 4,5641 | 0 |
| 16 Abr 2024 | 4,57372 | 0,01 | 0,14% | 4,56807 | 4,58952 | 4,55952 | 0 |
| 15 Abr 2024 | 4,56747 | 0,03 | 0,76% | 4,56044 | 4,58791 | 4,47933 | 0 |
| 14 Abr 2024 | 4,53288 | 0,00 | 0,00% | 4,53288 | 4,53288 | 4,53288 | 0 |
| 13 Abr 2024 | 4,53288 | 0,00 | 0,00% | 4,53288 | 4,53288 | 4,53288 | 0 |
| 12 Abr 2024 | 4,53288 | -0,04 | -0,87% | 4,582 | 4,56106 | 4,53288 | 0 |
| 11 Abr 2024 | 4,5726 | 0,03 | 0,65% | 4,54144 | 4,60148 | 4,53402 | 0 |
| 10 Abr 2024 | 4,54288 | -0,01 | -0,13% | 4,54878 | 4,55315 | 4,5352 | 0 |
| 09 Abr 2024 | 4,54865 | 0,01 | 0,30% | 4,5373 | 4,55692 | 4,53144 | 0 |
| 08 Abr 2024 | 4,53522 | 0,02 | 0,45% | 4,5136 | 4,56274 | 4,50509 | 0 |
| 07 Abr 2024 | 4,51486 | 0,00 | -0,08% | 4,52391 | 4,56159 | 4,51252 | 0 |
| 06 Abr 2024 | 4,51837 | 0,00 | 0,06% | 4,51837 | 4,51837 | 4,51554 | 0 |
| 05 Abr 2024 | 4,51554 | 0,01 | 0,27% | 4,50323 | 4,52381 | 4,49454 | 0 |
| 04 Abr 2024 | 4,5036 | -0,01 | -0,14% | 4,50967 | 4,52491 | 4,49147 | 0 |
| 03 Abr 2024 | 4,50984 | -0,01 | -0,20% | 4,5209 | 4,52536 | 4,49703 | 0 |
| 02 Abr 2024 | 4,51882 | 0,00 | 0,01% | 4,51741 | 4,55896 | 4,50726 | 0 |
| 01 Abr 2024 | 4,51833 | -0,05 | -1,09% | 4,56871 | 4,57572 | 4,46609 | 0 |
| 31 Mar 2024 | 4,56831 | 0,01 | 0,22% | 4,56467 | 4,61071 | 4,55798 | 0 |
| 30 Mar 2024 | 4,55834 | -0,02 | -0,42% | 4,56467 | 4,57737 | 4,55834 | 0 |
| 29 Mar 2024 | 4,57737 | 0,00 | -0,10% | 4,58064 | 4,59689 | 4,54507 | 0 |
| 28 Mar 2024 | 4,58216 | 0,04 | 0,95% | 4,53971 | 4,58619 | 4,53342 | 0 |
| 27 Mar 2024 | 4,53916 | 0,01 | 0,25% | 4,52783 | 4,56812 | 4,52157 | 0 |
| 26 Mar 2024 | 4,52763 | 0,01 | 0,26% | 4,52029 | 4,55566 | 4,51578 | 0 |
| 25 Mar 2024 | 4,51597 | 0,02 | 0,44% | 4,49621 | 4,53123 | 4,47974 | 0 |
| 24 Mar 2024 | 4,49619 | 0,01 | 0,30% | 4,47874 | 4,50579 | 4,4705 | 0 |
| 23 Mar 2024 | 4,48292 | 0,00 | 0,00% | 4,48292 | 4,48292 | 4,48292 | 0 |
| 22 Mar 2024 | 4,48292 | -0,04 | -0,94% | 4,52565 | 4,51372 | 4,47286 | 0 |
| 21 Mar 2024 | 4,52548 | -0,04 | -0,84% | 4,56319 | 4,58975 | 4,46949 | 0 |
| 20 Mar 2024 | 4,56361 | 0,00 | 0,09% | 4,55991 | 4,58428 | 4,52333 | 0 |
| 19 Mar 2024 | 4,55967 | -0,03 | -0,71% | 4,59759 | 4,63446 | 4,54985 | 0 |
| 18 Mar 2024 | 4,59215 | 0,01 | 0,22% | 4,59503 | 4,61356 | 4,5835 | 0 |
| 17 Mar 2024 | 4,5822 | 0,00 | 0,00% | 4,5822 | 4,5822 | 4,5822 | 0 |
| 16 Mar 2024 | 4,5822 | 0,00 | 0,00% | 4,5822 | 4,5822 | 4,5822 | 0 |
| 15 Mar 2024 | 4,5822 | 0,01 | 0,13% | 4,5764 | 4,63072 | 4,5556 | 0 |
| 14 Mar 2024 | 4,57636 | -0,02 | -0,41% | 4,59522 | 4,60832 | 4,55246 | 0 |
| 13 Mar 2024 | 4,59505 | 0,02 | 0,34% | 4,60374 | 4,69874 | 4,5207 | 0 |
| 12 Mar 2024 | 4,57954 | 0,01 | 0,13% | 4,57374 | 4,63773 | 4,56253 | 0 |
| 11 Mar 2024 | 4,57378 | 0,00 | -0,03% | 4,57382 | 4,59753 | 4,56184 | 0 |
| 10 Mar 2024 | 4,57497 | 0,01 | 0,26% | 4,57003 | 4,58218 | 4,56322 | 0 |
| 09 Mar 2024 | 4,56322 | 0,00 | -0,03% | 4,56322 | 4,5644 | 4,56322 | 0 |
| 08 Mar 2024 | 4,5644 | 0,00 | -0,06% | 4,56774 | 4,58921 | 4,54146 | 0 |
| 07 Mar 2024 | 4,56703 | 0,04 | 0,90% | 4,52572 | 4,57515 | 4,51911 | 0 |
| 06 Mar 2024 | 4,52639 | 0,03 | 0,71% | 4,49503 | 4,54972 | 4,49442 | 0 |
| 05 Mar 2024 | 4,49453 | 0,02 | 0,42% | 4,47519 | 4,51053 | 4,47356 | 0 |
| 04 Mar 2024 | 4,47578 | 0,04 | 0,89% | 4,4491 | 4,48367 | 4,44647 | 0 |
| 03 Mar 2024 | 4,43629 | 0,00 | 0,00% | 4,43629 | 4,43629 | 4,43629 | 0 |
| 02 Mar 2024 | 4,43629 | 0,00 | 0,00% | 4,43629 | 4,43629 | 4,43629 | 0 |
| 01 Mar 2024 | 4,43629 | 0,02 | 0,46% | 4,41632 | 4,44766 | 4,40721 | 0 |
| 29 Fev 2024 | 4,41581 | 0,00 | -0,06% | 4,41936 | 4,44042 | 4,40344 | 0 |
| 28 Fev 2024 | 4,41866 | 0,01 | 0,19% | 4,40985 | 4,44354 | 4,3967 | 0 |
| 27 Fev 2024 | 4,41035 | 0,00 | -0,03% | 4,41163 | 4,44583 | 4,40613 | 0 |
| 26 Fev 2024 | 4,41155 | 0,02 | 0,40% | 4,39356 | 4,43777 | 4,39367 | 0 |
| 25 Fev 2024 | 4,394 | 0,00 | -0,03% | 4,35846 | 4,40556 | 4,35846 | 0 |
| 24 Fev 2024 | 4,39533 | 0,04 | 0,85% | 4,39533 | 4,39533 | 4,35846 | 0 |
| 23 Fev 2024 | 4,35846 | -0,04 | -0,80% | 4,39374 | 4,40542 | 4,29577 | 0 |
| 22 Fev 2024 | 4,39365 | 0,01 | 0,24% | 4,38326 | 4,42536 | 4,28699 | 0 |
