Cotações Históricas CBTC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 12,295 | -0,07 | -0,57% | 12,295 | 12,295 | 12,295 | 341 |
22 Jul 2024 | 12,365 | 0,27 | 2,21% | 12,365 | 12,365 | 12,365 | 0 |
19 Jul 2024 | 12,0975 | 0,34 | 2,87% | 11,805 | 12,0975 | 11,805 | 3.321 |
18 Jul 2024 | 11,76 | -0,22 | -1,84% | 11,945 | 11,965 | 11,76 | 480 |
17 Jul 2024 | 11,98 | 0,05 | 0,44% | 12,06 | 12,06 | 11,98 | 320 |
16 Jul 2024 | 11,9275 | 0,31 | 2,62% | 11,68 | 11,9275 | 11,585 | 2.581 |
15 Jul 2024 | 11,6225 | 0,91 | 8,52% | 11,6225 | 11,6225 | 11,6225 | 0 |
12 Jul 2024 | 10,71 | 0,01 | 0,05% | 10,71 | 10,71 | 10,71 | 0 |
11 Jul 2024 | 10,705 | -0,07 | -0,60% | 10,78 | 10,885 | 10,705 | 1.962 |
10 Jul 2024 | 10,77 | 0,06 | 0,58% | 11,005 | 11,015 | 10,77 | 960 |
09 Jul 2024 | 10,7075 | 0,20 | 1,90% | 10,69 | 10,835 | 10,68 | 3.242 |
08 Jul 2024 | 10,5075 | -0,05 | -0,50% | 10,405 | 10,80 | 10,405 | 1.621 |
05 Jul 2024 | 10,56 | -0,21 | -1,90% | 10,17 | 10,56 | 10,17 | 960 |
04 Jul 2024 | 10,765 | -0,54 | -4,78% | 10,99 | 10,99 | 10,675 | 2.880 |
03 Jul 2024 | 11,305 | -0,37 | -3,17% | 11,485 | 11,485 | 11,275 | 1.280 |
02 Jul 2024 | 11,675 | -0,23 | -1,89% | 11,83 | 11,83 | 11,675 | 341 |
01 Jul 2024 | 11,90 | 0,37 | 3,19% | 11,90 | 11,90 | 11,90 | 0 |
28 Jun 2024 | 11,5325 | -0,11 | -0,97% | 11,5325 | 11,5325 | 11,5325 | 0 |
27 Jun 2024 | 11,645 | 0,02 | 0,15% | 11,645 | 11,645 | 11,645 | 0 |
26 Jun 2024 | 11,6275 | -0,02 | -0,17% | 11,6275 | 11,6275 | 11,6275 | 0 |
25 Jun 2024 | 11,6475 | 0,11 | 0,91% | 11,6475 | 11,6475 | 11,6475 | 0 |
24 Jun 2024 | 11,5425 | -0,55 | -4,53% | 11,615 | 11,615 | 11,52 | 501 |
21 Jun 2024 | 12,09 | -0,13 | -1,02% | 11,99 | 12,09 | 11,99 | 341 |
20 Jun 2024 | 12,215 | 0,03 | 0,23% | 12,30 | 12,30 | 12,215 | 341 |
19 Jun 2024 | 12,1875 | 0,05 | 0,45% | 12,215 | 12,215 | 12,1875 | 3.093 |
18 Jun 2024 | 12,1325 | -0,19 | -1,50% | 12,215 | 12,215 | 12,1325 | 1.023 |
17 Jun 2024 | 12,3175 | -0,30 | -2,38% | 12,3175 | 12,3175 | 12,3175 | 0 |
14 Jun 2024 | 12,6175 | 0,06 | 0,50% | 12,6175 | 12,6175 | 12,6175 | 0 |
13 Jun 2024 | 12,555 | -0,46 | -3,53% | 12,555 | 12,555 | 12,555 | 0 |
12 Jun 2024 | 13,015 | 0,47 | 3,77% | 13,015 | 13,015 | 13,015 | 0 |
11 Jun 2024 | 12,5425 | -0,58 | -4,44% | 12,5425 | 12,5425 | 12,5425 | 0 |
10 Jun 2024 | 13,125 | -0,25 | -1,87% | 13,125 | 13,125 | 13,125 | 0 |
07 Jun 2024 | 13,375 | -0,02 | -0,13% | 13,375 | 13,375 | 13,375 | 0 |
06 Jun 2024 | 13,3925 | -0,02 | -0,11% | 13,3925 | 13,3925 | 13,3925 | 0 |
05 Jun 2024 | 13,4075 | 0,31 | 2,39% | 13,4075 | 13,4075 | 13,4075 | 0 |
04 Jun 2024 | 13,095 | 0,17 | 1,28% | 13,13 | 13,13 | 13,095 | 341 |
03 Jun 2024 | 12,93 | 0,28 | 2,19% | 13,10 | 13,10 | 12,90 | 320 |
31 Mai 2024 | 12,6525 | -0,19 | -1,44% | 12,82 | 12,82 | 12,62 | 501 |
30 Mai 2024 | 12,8375 | 0,12 | 0,94% | 12,8375 | 12,8375 | 12,8375 | 0 |
29 Mai 2024 | 12,7175 | 0,01 | 0,12% | 12,7175 | 12,7175 | 12,7175 | 0 |