Cotações Históricas CNYZAR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Mai 2024 | 2,59325 | 0,06 | 2,20% | 2,53719 | 2,60317 | 2,53519 | 0 |
13 Mai 2024 | 2,53736 | -0,06 | -2,31% | 2,59761 | 2,60809 | 2,52971 | 0 |
12 Mai 2024 | 2,59749 | 0,04 | 1,45% | 2,57259 | 2,60809 | 2,54489 | 0 |
11 Mai 2024 | 2,56024 | -0,01 | -0,49% | 2,57287 | 2,57287 | 2,56024 | 0 |
10 Mai 2024 | 2,57287 | -0,03 | -1,31% | 2,55761 | 2,648 | 2,54468 | 0 |
09 Mai 2024 | 2,60703 | -0,01 | -0,54% | 2,5715 | 2,62555 | 2,55243 | 0 |
08 Mai 2024 | 2,62125 | 0,06 | 2,23% | 2,56491 | 2,6332 | 2,56251 | 0 |
07 Mai 2024 | 2,564 | -0,05 | -1,77% | 2,61012 | 2,61833 | 2,55371 | 0 |
06 Mai 2024 | 2,61022 | 0,05 | 1,85% | 2,62771 | 2,62765 | 2,5129 | 0 |
05 Mai 2024 | 2,56281 | 0,01 | 0,21% | 2,55745 | 2,5634 | 2,55137 | 0 |
04 Mai 2024 | 2,55745 | -0,06 | -2,25% | 2,55182 | 2,55745 | 2,55182 | 0 |
03 Mai 2024 | 2,61635 | -0,01 | -0,38% | 2,62613 | 2,62589 | 2,5409 | 0 |
02 Mai 2024 | 2,62638 | -0,01 | -0,20% | 2,63112 | 2,63507 | 2,55404 | 0 |
01 Mai 2024 | 2,63153 | -0,02 | -0,66% | 2,59302 | 2,63918 | 2,56896 | 0 |
30 Abr 2024 | 2,64902 | 0,07 | 2,87% | 2,57515 | 2,65248 | 2,57648 | 0 |
29 Abr 2024 | 2,57504 | -0,07 | -2,77% | 2,64734 | 2,64864 | 2,57084 | 0 |
28 Abr 2024 | 2,6483 | 0,05 | 2,07% | 2,59454 | 2,64854 | 2,59276 | 0 |
27 Abr 2024 | 2,59454 | 0,01 | 0,23% | 2,5886 | 2,62886 | 2,5886 | 0 |
26 Abr 2024 | 2,5886 | -0,04 | -1,54% | 2,62939 | 2,69187 | 2,5836 | 0 |
25 Abr 2024 | 2,62919 | -0,08 | -2,80% | 2,65452 | 2,70616 | 2,61206 | 0 |
24 Abr 2024 | 2,70484 | 0,07 | 2,57% | 2,63806 | 2,70973 | 2,63259 | 0 |
23 Abr 2024 | 2,63712 | -0,01 | -0,46% | 2,64913 | 2,71058 | 2,63544 | 0 |
22 Abr 2024 | 2,64926 | -0,02 | -0,69% | 2,69905 | 2,70454 | 2,63283 | 0 |
21 Abr 2024 | 2,66764 | 0,00 | 0,00% | 2,66764 | 2,66764 | 2,66764 | 0 |
20 Abr 2024 | 2,66764 | 0,00 | 0,00% | 2,66764 | 2,66764 | 2,66764 | 0 |
19 Abr 2024 | 2,66764 | 0,02 | 0,73% | 2,64874 | 2,7114 | 2,63333 | 0 |
18 Abr 2024 | 2,6484 | 0,02 | 0,92% | 2,68059 | 2,70428 | 2,61591 | 0 |
17 Abr 2024 | 2,62432 | -0,01 | -0,21% | 2,67874 | 2,69128 | 2,58006 | 0 |
16 Abr 2024 | 2,62973 | 0,01 | 0,27% | 2,62335 | 2,68916 | 2,61853 | 0 |
15 Abr 2024 | 2,6226 | -0,03 | -1,24% | 2,60556 | 2,68251 | 2,59656 | 0 |
14 Abr 2024 | 2,65564 | 0,00 | 0,00% | 2,65564 | 2,65564 | 2,65564 | 0 |
13 Abr 2024 | 2,65564 | 0,00 | 0,00% | 2,65564 | 2,65564 | 2,65564 | 0 |
12 Abr 2024 | 2,65564 | 0,07 | 2,67% | 2,63696 | 2,66876 | 2,57691 | 0 |
11 Abr 2024 | 2,58658 | -0,06 | -2,17% | 2,64327 | 2,65577 | 2,58076 | 0 |
10 Abr 2024 | 2,64393 | 0,09 | 3,60% | 2,60399 | 2,64393 | 2,54814 | 0 |
09 Abr 2024 | 2,55212 | -0,08 | -2,91% | 2,62866 | 2,62881 | 2,54621 | 0 |
08 Abr 2024 | 2,62862 | -0,01 | -0,41% | 2,63941 | 2,6393 | 2,56316 | 0 |
07 Abr 2024 | 2,63936 | 0,05 | 1,98% | 2,58803 | 2,63962 | 2,58374 | 0 |
06 Abr 2024 | 2,58803 | 0,00 | 0,05% | 2,58663 | 2,62429 | 2,58663 | 0 |
05 Abr 2024 | 2,58663 | 0,00 | 0,04% | 2,63543 | 2,64359 | 2,56878 | 0 |
04 Abr 2024 | 2,58565 | -0,05 | -1,88% | 2,63548 | 2,64234 | 2,5669 | 0 |
03 Abr 2024 | 2,6353 | -0,01 | -0,40% | 2,59631 | 2,65845 | 2,57707 | 0 |
02 Abr 2024 | 2,64587 | 0,02 | 0,94% | 2,62117 | 2,67033 | 2,592 | 0 |
01 Abr 2024 | 2,6213 | -0,04 | -1,36% | 2,65758 | 2,66467 | 2,59922 | 0 |
31 Mar 2024 | 2,65735 | 0,01 | 0,32% | 2,61984 | 2,67063 | 2,61103 | 0 |
30 Mar 2024 | 2,64877 | -0,01 | -0,34% | 2,61984 | 2,65777 | 2,61984 | 0 |
29 Mar 2024 | 2,65777 | 0,04 | 1,44% | 2,62014 | 2,66131 | 2,59656 | 0 |
28 Mar 2024 | 2,62008 | -0,04 | -1,52% | 2,61989 | 2,68937 | 2,61449 | 0 |
27 Mar 2024 | 2,6606 | -0,01 | -0,23% | 2,62865 | 2,67083 | 2,61062 | 0 |
26 Mar 2024 | 2,66676 | 0,05 | 1,75% | 2,62092 | 2,67023 | 2,61152 | 0 |
25 Mar 2024 | 2,62084 | -0,03 | -1,31% | 2,65583 | 2,6709 | 2,61522 | 0 |
24 Mar 2024 | 2,65576 | 0,00 | -0,09% | 2,65825 | 2,66121 | 2,61564 | 0 |
23 Mar 2024 | 2,65825 | 0,00 | 0,00% | 2,65825 | 2,65825 | 2,65825 | 0 |
22 Mar 2024 | 2,65825 | 0,04 | 1,61% | 2,65076 | 2,66789 | 2,61555 | 0 |
21 Mar 2024 | 2,61614 | -0,02 | -0,61% | 2,59511 | 2,65448 | 2,59021 | 0 |
20 Mar 2024 | 2,63217 | 0,00 | 0,12% | 2,62925 | 2,67134 | 2,58702 | 0 |
19 Mar 2024 | 2,6289 | -0,06 | -2,35% | 2,692 | 2,69533 | 2,62432 | 0 |
18 Mar 2024 | 2,6922 | 0,02 | 0,86% | 2,66572 | 2,69797 | 2,60506 | 0 |
17 Mar 2024 | 2,66923 | 0,00 | 0,00% | 2,66923 | 2,66923 | 2,66923 | 0 |
16 Mar 2024 | 2,66923 | 0,00 | 0,00% | 2,66923 | 2,66923 | 2,66923 | 0 |
15 Mar 2024 | 2,66923 | 0,01 | 0,22% | 2,60556 | 2,6696 | 2,59085 | 0 |
14 Mar 2024 | 2,66335 | 0,08 | 3,09% | 2,5829 | 2,67239 | 2,60436 | 0 |
13 Mar 2024 | 2,58344 | -0,02 | -0,62% | 2,59951 | 2,67408 | 2,571 | 0 |
12 Mar 2024 | 2,59968 | -0,06 | -2,42% | 2,59861 | 2,67016 | 2,59621 | 0 |
11 Mar 2024 | 2,66413 | 0,05 | 1,79% | 2,68739 | 2,68431 | 2,59717 | 0 |
10 Mar 2024 | 2,61734 | 0,02 | 0,63% | 2,60086 | 2,62124 | 2,60086 | 0 |
09 Mar 2024 | 2,60086 | -0,07 | -2,79% | 2,60086 | 2,60086 | 2,60086 | 0 |
08 Mar 2024 | 2,67543 | 0,00 | 0,14% | 2,59731 | 2,67796 | 2,58447 | 0 |
07 Mar 2024 | 2,67173 | -0,01 | -0,26% | 2,61402 | 2,68449 | 2,59335 | 0 |
06 Mar 2024 | 2,6787 | 0,06 | 2,10% | 2,63742 | 2,68894 | 2,6088 | 0 |
05 Mar 2024 | 2,62351 | -0,02 | -0,82% | 2,64705 | 2,70525 | 2,60522 | 0 |
04 Mar 2024 | 2,64522 | 0,00 | -0,18% | 2,70238 | 2,70888 | 2,63661 | 0 |
03 Mar 2024 | 2,64991 | 0,00 | 0,00% | 2,64991 | 2,64991 | 2,64991 | 0 |
02 Mar 2024 | 2,64991 | 0,00 | 0,00% | 2,64991 | 2,64991 | 2,64991 | 0 |
01 Mar 2024 | 2,64991 | -0,06 | -2,18% | 2,65864 | 2,71685 | 2,64991 | 0 |
29 Fev 2024 | 2,70891 | 0,03 | 1,10% | 2,67902 | 2,73237 | 2,65765 | 0 |
28 Fev 2024 | 2,67956 | -0,02 | -0,88% | 2,70325 | 2,73313 | 2,6345 | 0 |
27 Fev 2024 | 2,70346 | 0,03 | 0,97% | 2,67898 | 2,73435 | 2,6442 | 0 |
26 Fev 2024 | 2,67746 | -0,05 | -1,86% | 2,72806 | 2,74046 | 2,65654 | 0 |
25 Fev 2024 | 2,72815 | 0,06 | 2,07% | 2,67292 | 2,73318 | 2,67292 | 0 |
24 Fev 2024 | 2,67292 | 0,00 | 0,00% | 2,67292 | 2,67292 | 2,67292 | 0 |
23 Fev 2024 | 2,67292 | 0,01 | 0,35% | 2,66375 | 2,73977 | 2,65387 | 0 |
22 Fev 2024 | 2,66361 | -0,01 | -0,30% | 2,63017 | 2,71121 | 2,61844 | 0 |
21 Fev 2024 | 2,67153 | 0,00 | 0,00% | 2,63131 | 2,6867 | 2,6089 | 0 |
20 Fev 2024 | 2,67148 | 0,04 | 1,37% | 2,62375 | 2,68881 | 2,6256 | 0 |
19 Fev 2024 | 2,63536 | -0,02 | -0,84% | 2,65152 | 2,67366 | 2,59509 | 0 |
18 Fev 2024 | 2,65781 | 0,00 | 0,18% | 2,653 | 2,65927 | 2,64972 | 0 |
17 Fev 2024 | 2,653 | 0,00 | 0,00% | 2,653 | 2,653 | 2,653 | 0 |
16 Fev 2024 | 2,653 | -0,01 | -0,47% | 2,66516 | 2,66705 | 2,63307 | 0 |
15 Fev 2024 | 2,66541 | 0,01 | 0,40% | 2,65486 | 2,67547 | 2,62436 | 0 |