Cotações Históricas CYPZAR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
11 Mai 2024 | 34,04733 | 0,00 | 0,00% | 34,04733 | 34,04733 | 34,04733 | 0 |
10 Mai 2024 | 34,04733 | 0,03 | 0,09% | 34,01281 | 34,069 | 33,85674 | 0 |
09 Mai 2024 | 34,01656 | -0,08 | -0,24% | 34,11159 | 34,15747 | 33,91889 | 0 |
08 Mai 2024 | 34,10001 | 0,10 | 0,30% | 34,0105 | 34,29063 | 33,98939 | 0 |
07 Mai 2024 | 33,99847 | 0,00 | 0,00% | 33,99721 | 34,11929 | 33,89975 | 0 |
06 Mai 2024 | 33,99837 | -0,09 | -0,27% | 34,08394 | 34,08751 | 33,86168 | 0 |
05 Mai 2024 | 34,09098 | 0,14 | 0,40% | 34,06304 | 34,10371 | 33,95366 | 0 |
04 Mai 2024 | 33,95489 | 0,00 | 0,00% | 33,95489 | 33,95489 | 33,95489 | 0 |
03 Mai 2024 | 33,95489 | -0,05 | -0,15% | 34,00191 | 34,11091 | 33,93639 | 0 |
02 Mai 2024 | 34,00554 | 0,02 | 0,05% | 33,98528 | 34,16219 | 33,88453 | 0 |
01 Mai 2024 | 33,98979 | -0,26 | -0,75% | 34,22902 | 34,23663 | 33,93819 | 0 |
30 Abr 2024 | 34,24779 | 0,12 | 0,36% | 34,12318 | 34,41952 | 34,12031 | 0 |
29 Abr 2024 | 34,12425 | -0,33 | -0,95% | 34,39904 | 34,43506 | 34,1061 | 0 |
27 Abr 2024 | 34,45105 | 0,00 | 0,00% | 34,45105 | 34,45105 | 34,45105 | 0 |
26 Abr 2024 | 34,45105 | 0,00 | 0,00% | 34,45105 | 34,45105 | 34,45105 | 0 |
26 Abr 2024 | 34,45105 | -0,44 | -1,26% | 34,88288 | 35,00834 | 34,2571 | 0 |
25 Abr 2024 | 34,89072 | -0,27 | -0,77% | 35,16158 | 35,18443 | 34,67557 | 0 |
24 Abr 2024 | 35,16103 | 0,22 | 0,62% | 34,95372 | 35,17437 | 34,87527 | 0 |
23 Abr 2024 | 34,94298 | 0,01 | 0,04% | 34,92881 | 35,1111 | 34,90271 | 0 |
22 Abr 2024 | 34,92927 | 0,07 | 0,21% | 34,87024 | 34,94276 | 34,71076 | 0 |
21 Abr 2024 | 34,85688 | 0,06 | 0,17% | 34,83513 | 34,89834 | 34,77084 | 0 |
20 Abr 2024 | 34,79788 | 0,00 | 0,00% | 34,79788 | 34,79788 | 34,79788 | 0 |
19 Abr 2024 | 34,79788 | -0,06 | -0,18% | 34,85685 | 35,05185 | 34,66376 | 0 |
18 Abr 2024 | 34,8606 | 0,21 | 0,62% | 34,64825 | 34,92332 | 34,56027 | 0 |
17 Abr 2024 | 34,64751 | 0,10 | 0,28% | 34,55367 | 34,72638 | 34,41436 | 0 |
16 Abr 2024 | 34,54994 | 0,09 | 0,26% | 34,45934 | 34,66177 | 34,46114 | 0 |
15 Abr 2024 | 34,46021 | 0,16 | 0,46% | 34,29943 | 34,59839 | 34,23512 | 0 |
14 Abr 2024 | 34,30269 | -0,01 | -0,04% | 34,28994 | 34,35538 | 34,28715 | 0 |
13 Abr 2024 | 34,31588 | 0,00 | 0,00% | 34,31588 | 34,31588 | 34,31588 | 0 |
12 Abr 2024 | 34,31588 | 0,01 | 0,03% | 34,29983 | 34,46551 | 34,04419 | 0 |
11 Abr 2024 | 34,30501 | -0,18 | -0,53% | 34,4835 | 34,57161 | 34,17717 | 0 |
10 Abr 2024 | 34,48759 | 0,25 | 0,72% | 34,24344 | 34,53731 | 34,192 | 0 |
09 Abr 2024 | 34,24038 | -0,35 | -1,01% | 34,59096 | 34,58268 | 34,19665 | 0 |
08 Abr 2024 | 34,59111 | -0,04 | -0,12% | 34,63199 | 34,64425 | 34,30865 | 0 |
07 Abr 2024 | 34,6337 | 0,20 | 0,57% | 34,60747 | 34,6371 | 34,43584 | 0 |
06 Abr 2024 | 34,43584 | -0,21 | -0,59% | 34,43584 | 34,64138 | 34,43584 | 0 |
05 Abr 2024 | 34,64138 | 0,01 | 0,02% | 34,63274 | 34,71079 | 34,40687 | 0 |
04 Abr 2024 | 34,63514 | 0,06 | 0,17% | 34,57546 | 34,72243 | 34,45305 | 0 |
03 Abr 2024 | 34,57535 | 0,03 | 0,09% | 34,54527 | 34,70634 | 34,50516 | 0 |
02 Abr 2024 | 34,545 | -0,23 | -0,65% | 34,76781 | 34,74793 | 34,48616 | 0 |
01 Abr 2024 | 34,77036 | -0,01 | -0,03% | 34,78465 | 34,9035 | 34,64616 | 0 |
31 Mar 2024 | 34,78163 | -0,10 | -0,28% | 34,87989 | 34,95542 | 34,75566 | 0 |
30 Mar 2024 | 34,87989 | 0,07 | 0,20% | 34,87989 | 34,87989 | 34,81035 | 0 |
29 Mar 2024 | 34,81035 | -0,10 | -0,29% | 34,90689 | 34,88519 | 34,79421 | 0 |
28 Mar 2024 | 34,91099 | -0,07 | -0,19% | 34,98078 | 35,1782 | 34,84059 | 0 |
27 Mar 2024 | 34,97867 | -0,14 | -0,39% | 35,11738 | 35,15218 | 34,88851 | 0 |
26 Mar 2024 | 35,11623 | 0,13 | 0,37% | 34,98499 | 35,18555 | 34,92993 | 0 |
25 Mar 2024 | 34,98732 | -0,08 | -0,24% | 35,07299 | 35,15787 | 34,92855 | 0 |
24 Mar 2024 | 35,07215 | -0,05 | -0,14% | 35,12575 | 35,14412 | 34,97577 | 0 |
23 Mar 2024 | 35,1225 | 0,00 | 0,00% | 35,1225 | 35,1225 | 35,1225 | 0 |
22 Mar 2024 | 35,1225 | 0,17 | 0,49% | 34,95349 | 35,22688 | 34,99832 | 0 |
21 Mar 2024 | 34,95144 | 0,01 | 0,04% | 34,93484 | 35,01859 | 34,83112 | 0 |
20 Mar 2024 | 34,93736 | -0,19 | -0,54% | 35,12925 | 35,22313 | 34,77464 | 0 |
19 Mar 2024 | 35,12625 | -0,10 | -0,28% | 35,22141 | 35,32286 | 35,07012 | 0 |
18 Mar 2024 | 35,22393 | 0,35 | 1,01% | 34,87748 | 35,33075 | 34,87667 | 0 |
17 Mar 2024 | 34,87331 | -0,04 | -0,12% | 34,73125 | 34,92235 | 34,73125 | 0 |
16 Mar 2024 | 34,91372 | 0,00 | 0,00% | 34,91372 | 34,91372 | 34,91372 | 0 |
15 Mar 2024 | 34,91372 | 0,07 | 0,20% | 34,84849 | 34,93793 | 34,7053 | 0 |
14 Mar 2024 | 34,84484 | 0,09 | 0,25% | 34,75764 | 34,97356 | 34,69463 | 0 |
13 Mar 2024 | 34,7577 | -0,11 | -0,30% | 34,86783 | 34,99542 | 34,64464 | 0 |
12 Mar 2024 | 34,86345 | 0,00 | 0,01% | 34,85691 | 34,96152 | 34,65629 | 0 |
11 Mar 2024 | 34,85894 | -0,15 | -0,42% | 35,16239 | 35,12113 | 34,76266 | 0 |
10 Mar 2024 | 35,00461 | 0,00 | 0,00% | 35,00461 | 35,00461 | 35,00461 | 0 |
09 Mar 2024 | 35,00461 | 0,00 | 0,00% | 35,00461 | 35,00461 | 35,00461 | 0 |
08 Mar 2024 | 35,00461 | 0,05 | 0,13% | 34,95452 | 35,08209 | 34,77507 | 0 |
07 Mar 2024 | 34,95752 | -0,09 | -0,26% | 35,05334 | 35,1231 | 34,84196 | 0 |
06 Mar 2024 | 35,0473 | -0,14 | -0,41% | 35,20287 | 35,18239 | 34,99098 | 0 |
05 Mar 2024 | 35,19195 | -0,12 | -0,33% | 35,31105 | 35,40672 | 35,09107 | 0 |
04 Mar 2024 | 35,30805 | -0,05 | -0,14% | 35,35736 | 35,44563 | 35,20808 | 0 |
03 Mar 2024 | 35,35704 | -0,08 | -0,22% | 35,40458 | 35,43482 | 35,29583 | 0 |
02 Mar 2024 | 35,43482 | 0,08 | 0,23% | 35,43482 | 35,43482 | 35,43482 | 0 |
01 Mar 2024 | 35,35281 | -0,09 | -0,25% | 35,43701 | 35,55015 | 35,33311 | 0 |
29 Fev 2024 | 35,4426 | -0,26 | -0,72% | 35,70577 | 35,76302 | 35,39962 | 0 |
28 Fev 2024 | 35,70035 | 0,33 | 0,93% | 35,37624 | 35,77262 | 35,38888 | 0 |
27 Fev 2024 | 35,37131 | -0,42 | -1,18% | 35,78422 | 35,78178 | 35,32852 | 0 |
26 Fev 2024 | 35,79392 | 0,14 | 0,40% | 35,69311 | 35,8573 | 35,7036 | 0 |
25 Fev 2024 | 35,65266 | 0,00 | 0,00% | 35,65266 | 35,65266 | 35,65266 | 0 |
24 Fev 2024 | 35,65266 | 0,00 | 0,00% | 35,65266 | 35,65266 | 35,65266 | 0 |
23 Fev 2024 | 35,65266 | 0,21 | 0,59% | 35,44481 | 35,8536 | 35,34777 | 0 |
22 Fev 2024 | 35,44377 | 0,49 | 1,40% | 34,95581 | 35,47538 | 34,92456 | 0 |
21 Fev 2024 | 34,95355 | 0,00 | 0,00% | 34,94437 | 35,03485 | 34,61872 | 0 |
20 Fev 2024 | 34,95284 | 0,03 | 0,09% | 34,92249 | 35,18858 | 34,73432 | 0 |
19 Fev 2024 | 34,92229 | 0,15 | 0,43% | 34,78173 | 34,98885 | 34,75914 | 0 |
18 Fev 2024 | 34,77403 | 0,16 | 0,47% | 34,74697 | 34,79318 | 34,6108 | 0 |
17 Fev 2024 | 34,6108 | 0,00 | 0,00% | 34,6108 | 34,6108 | 34,6108 | 0 |
16 Fev 2024 | 34,6108 | -0,26 | -0,75% | 34,87024 | 34,86826 | 34,6108 | 0 |
15 Fev 2024 | 34,87344 | -0,06 | -0,18% | 34,93872 | 34,98005 | 34,81504 | 0 |
14 Fev 2024 | 34,93625 | -0,06 | -0,16% | 34,98532 | 35,07922 | 34,82671 | 0 |
13 Fev 2024 | 34,99166 | 0,11 | 0,30% | 34,87528 | 35,06351 | 34,61699 | 0 |
12 Fev 2024 | 34,88611 | -0,18 | -0,51% | 35,0635 | 35,16483 | 34,73842 | 0 |
11 Fev 2024 | 35,06366 | 0,07 | 0,19% | 34,99573 | 35,10067 | 34,99573 | 0 |
10 Fev 2024 | 34,99573 | -0,17 | -0,48% | 34,90518 | 34,99573 | 34,90518 | 0 |