Cotações Históricas CZKTRY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Mai 2024 | 1,41863 | 0,00 | 0,00% | 1,41863 | 1,41863 | 1,41863 | 0 |
25 Mai 2024 | 1,41863 | 0,00 | 0,00% | 1,41863 | 1,41863 | 1,41863 | 0 |
24 Mai 2024 | 1,41863 | 0,01 | 0,68% | 1,40871 | 1,42087 | 1,40797 | 0 |
23 Mai 2024 | 1,40904 | 0,00 | -0,09% | 1,40992 | 1,41426 | 1,4063 | 0 |
22 Mai 2024 | 1,41027 | 0,00 | -0,21% | 1,41319 | 1,42147 | 1,40743 | 0 |
21 Mai 2024 | 1,4132 | 0,00 | -0,17% | 1,41564 | 1,41909 | 1,41251 | 0 |
20 Mai 2024 | 1,41557 | 0,00 | -0,24% | 1,41887 | 1,42179 | 1,41191 | 0 |
19 Mai 2024 | 1,41894 | 0,00 | 0,02% | 1,42374 | 1,424 | 1,41785 | 0 |
18 Mai 2024 | 1,41869 | 0,00 | 0,00% | 1,41869 | 1,41869 | 1,41869 | 0 |
17 Mai 2024 | 1,41869 | 0,00 | -0,05% | 1,41967 | 1,42241 | 1,41329 | 0 |
16 Mai 2024 | 1,41939 | 0,00 | 0,24% | 1,41596 | 1,42232 | 1,41142 | 0 |
15 Mai 2024 | 1,41596 | 0,01 | 0,62% | 1,40718 | 1,4189 | 1,40705 | 0 |
14 Mai 2024 | 1,40727 | 0,00 | 0,27% | 1,40326 | 1,41044 | 1,39872 | 0 |
13 Mai 2024 | 1,40354 | 0,01 | 0,68% | 1,39445 | 1,40717 | 1,39101 | 0 |
12 Mai 2024 | 1,39411 | -0,01 | -0,41% | 1,39151 | 1,39982 | 1,39128 | 0 |
11 Mai 2024 | 1,39982 | 0,00 | 0,00% | 1,39982 | 1,39982 | 1,39982 | 0 |
10 Mai 2024 | 1,39982 | 0,00 | 0,23% | 1,39637 | 1,39988 | 1,3904 | 0 |
09 Mai 2024 | 1,39656 | 0,01 | 0,45% | 1,38886 | 1,3969 | 1,38247 | 0 |
08 Mai 2024 | 1,39028 | 0,00 | 0,36% | 1,38554 | 1,3931 | 1,38322 | 0 |
07 Mai 2024 | 1,38533 | 0,00 | -0,33% | 1,39012 | 1,39178 | 1,38511 | 0 |
06 Mai 2024 | 1,38994 | 0,00 | 0,17% | 1,38654 | 1,39432 | 1,38599 | 0 |
05 Mai 2024 | 1,38756 | 0,00 | -0,18% | 1,3772 | 1,39323 | 1,37703 | 0 |
04 Mai 2024 | 1,39009 | 0,00 | 0,00% | 1,39009 | 1,39009 | 1,39009 | 0 |
03 Mai 2024 | 1,39009 | 0,00 | -0,27% | 1,39378 | 1,39934 | 1,38707 | 0 |
02 Mai 2024 | 1,39391 | 0,02 | 1,21% | 1,37689 | 1,39687 | 1,37706 | 0 |
01 Mai 2024 | 1,37724 | 0,00 | 0,19% | 1,37466 | 1,38847 | 1,37193 | 0 |
30 Abr 2024 | 1,3746 | -0,01 | -0,57% | 1,38238 | 1,38247 | 1,37183 | 0 |
29 Abr 2024 | 1,3825 | 0,00 | 0,07% | 1,38459 | 1,3876 | 1,35935 | 0 |
27 Abr 2024 | 1,38154 | 0,00 | 0,00% | 1,38154 | 1,38154 | 1,38154 | 0 |
26 Abr 2024 | 1,38154 | 0,00 | 0,00% | 1,38154 | 1,38154 | 1,38154 | 0 |
26 Abr 2024 | 1,38154 | -0,01 | -0,49% | 1,38822 | 1,39409 | 1,37667 | 0 |
25 Abr 2024 | 1,38837 | 0,01 | 0,58% | 1,38063 | 1,38907 | 1,37887 | 0 |
24 Abr 2024 | 1,38042 | 0,00 | -0,07% | 1,38084 | 1,38414 | 1,37426 | 0 |
23 Abr 2024 | 1,38135 | 0,01 | 0,64% | 1,37555 | 1,38258 | 1,36905 | 0 |
22 Abr 2024 | 1,37254 | 0,00 | -0,24% | 1,37573 | 1,37829 | 1,36523 | 0 |
21 Abr 2024 | 1,37588 | 0,00 | 0,26% | 1,36969 | 1,37787 | 1,36239 | 0 |
20 Abr 2024 | 1,3723 | 0,00 | 0,00% | 1,3723 | 1,3723 | 1,3723 | 0 |
19 Abr 2024 | 1,3723 | 0,00 | 0,09% | 1,3711 | 1,37792 | 1,36241 | 0 |
18 Abr 2024 | 1,37111 | 0,00 | -0,04% | 1,37236 | 1,37696 | 1,36913 | 0 |
17 Abr 2024 | 1,37169 | 0,00 | 0,02% | 1,37124 | 1,37655 | 1,36815 | 0 |
16 Abr 2024 | 1,37142 | 0,01 | 0,71% | 1,36173 | 1,37393 | 1,35965 | 0 |
15 Abr 2024 | 1,36172 | 0,00 | 0,04% | 1,36112 | 1,3653 | 1,35787 | 0 |
14 Abr 2024 | 1,36122 | 0,00 | 0,13% | 1,35786 | 1,36173 | 1,35768 | 0 |
13 Abr 2024 | 1,35947 | 0,00 | 0,00% | 1,35947 | 1,35947 | 1,35947 | 0 |
12 Abr 2024 | 1,35947 | -0,01 | -0,93% | 1,37412 | 1,36598 | 1,3544 | 0 |
11 Abr 2024 | 1,37216 | 0,01 | 0,66% | 1,36315 | 1,38074 | 1,35999 | 0 |
10 Abr 2024 | 1,36319 | -0,01 | -1,04% | 1,37747 | 1,38314 | 1,36187 | 0 |
09 Abr 2024 | 1,37758 | 0,00 | -0,04% | 1,37919 | 1,38161 | 1,37532 | 0 |
08 Abr 2024 | 1,37817 | 0,01 | 0,54% | 1,37029 | 1,38125 | 1,36742 | 0 |
07 Abr 2024 | 1,37078 | 0,00 | -0,09% | 1,37232 | 1,37865 | 1,36923 | 0 |
06 Abr 2024 | 1,37201 | 0,00 | 0,00% | 1,37201 | 1,37201 | 1,37201 | 0 |
05 Abr 2024 | 1,37201 | 0,00 | 0,29% | 1,36789 | 1,37379 | 1,36247 | 0 |
04 Abr 2024 | 1,36805 | 0,00 | 0,03% | 1,36762 | 1,37149 | 1,36395 | 0 |
03 Abr 2024 | 1,36762 | 0,00 | 0,25% | 1,36458 | 1,36808 | 1,35712 | 0 |
02 Abr 2024 | 1,36427 | -0,01 | -0,43% | 1,36912 | 1,37293 | 1,35839 | 0 |
01 Abr 2024 | 1,37021 | -0,01 | -1,08% | 1,38528 | 1,38594 | 1,35335 | 0 |
31 Mar 2024 | 1,38513 | 0,00 | 0,20% | 1,38144 | 1,38827 | 1,38085 | 0 |
30 Mar 2024 | 1,38232 | 0,00 | 0,00% | 1,38232 | 1,38232 | 1,38232 | 0 |
29 Mar 2024 | 1,38232 | 0,00 | 0,00% | 1,38232 | 1,38232 | 1,38232 | 0 |
28 Mar 2024 | 1,38232 | 0,00 | 0,21% | 1,37941 | 1,38739 | 1,37454 | 0 |
27 Mar 2024 | 1,37948 | 0,00 | 0,03% | 1,37905 | 1,38179 | 1,37704 | 0 |
26 Mar 2024 | 1,37901 | 0,00 | 0,03% | 1,37819 | 1,38541 | 1,37638 | 0 |
25 Mar 2024 | 1,37855 | 0,01 | 0,57% | 1,37055 | 1,38074 | 1,36363 | 0 |
24 Mar 2024 | 1,37067 | 0,01 | 0,43% | 1,36453 | 1,37365 | 1,36328 | 0 |
23 Mar 2024 | 1,3648 | 0,00 | 0,00% | 1,3648 | 1,3648 | 1,3648 | 0 |
22 Mar 2024 | 1,3648 | -0,02 | -1,11% | 1,38004 | 1,37575 | 1,36139 | 0 |
21 Mar 2024 | 1,38006 | -0,03 | -1,86% | 1,40587 | 1,40879 | 1,36677 | 0 |
20 Mar 2024 | 1,40618 | 0,01 | 1,02% | 1,39171 | 1,40695 | 1,38328 | 0 |
19 Mar 2024 | 1,39199 | 0,00 | -0,13% | 1,39378 | 1,40689 | 1,38632 | 0 |
18 Mar 2024 | 1,39385 | 0,00 | -0,35% | 1,39849 | 1,40097 | 1,39083 | 0 |
17 Mar 2024 | 1,3988 | 0,01 | 0,79% | 1,3717 | 1,40022 | 1,3717 | 0 |
16 Mar 2024 | 1,38784 | 0,00 | 0,00% | 1,38784 | 1,38784 | 1,38784 | 0 |
15 Mar 2024 | 1,38784 | 0,00 | -0,18% | 1,39045 | 1,40712 | 1,38761 | 0 |
14 Mar 2024 | 1,39035 | 0,00 | -0,20% | 1,39312 | 1,39762 | 1,38569 | 0 |
13 Mar 2024 | 1,39313 | 0,01 | 0,51% | 1,39121 | 1,41866 | 1,37066 | 0 |
12 Mar 2024 | 1,3861 | 0,00 | 0,23% | 1,38288 | 1,40406 | 1,38072 | 0 |
11 Mar 2024 | 1,38288 | 0,01 | 0,54% | 1,38373 | 1,38733 | 1,37971 | 0 |
10 Mar 2024 | 1,3754 | 0,00 | 0,00% | 1,3754 | 1,3754 | 1,3754 | 0 |
09 Mar 2024 | 1,3754 | 0,00 | 0,00% | 1,3754 | 1,3754 | 1,3754 | 0 |
08 Mar 2024 | 1,3754 | 0,00 | -0,23% | 1,37891 | 1,38697 | 1,37353 | 0 |
07 Mar 2024 | 1,37856 | 0,01 | 0,88% | 1,36612 | 1,37936 | 1,36434 | 0 |
06 Mar 2024 | 1,36658 | 0,01 | 0,64% | 1,35809 | 1,37322 | 1,35799 | 0 |
05 Mar 2024 | 1,35783 | 0,01 | 0,47% | 1,35073 | 1,36078 | 1,34923 | 0 |
04 Mar 2024 | 1,35145 | 0,01 | 0,58% | 1,34468 | 1,3525 | 1,3431 | 0 |
03 Mar 2024 | 1,34363 | 0,00 | 0,23% | 1,3419 | 1,34542 | 1,34055 | 0 |
02 Mar 2024 | 1,34055 | 0,00 | 0,00% | 1,34055 | 1,34055 | 1,34055 | 0 |
01 Mar 2024 | 1,34055 | 0,01 | 0,44% | 1,33493 | 1,34355 | 1,33505 | 0 |
29 Fev 2024 | 1,33473 | 0,00 | -0,23% | 1,33753 | 1,33973 | 1,33073 | 0 |
28 Fev 2024 | 1,33774 | 0,00 | 0,30% | 1,33358 | 1,34244 | 1,32881 | 0 |
27 Fev 2024 | 1,33377 | 0,00 | 0,19% | 1,33124 | 1,34027 | 1,33062 | 0 |