Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CBTU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16,17 | 0,72 | 4,64% | 16,11 | 16,17 | 16,11 | 7.864 |
| 25 Jul 2024 | 15,4525 | -0,40 | -2,51% | 15,345 | 15,4525 | 15,20 | 800 |
| 24 Jul 2024 | 15,85 | -0,02 | -0,14% | 15,74 | 15,86 | 15,74 | 2.164 |
| 23 Jul 2024 | 15,8725 | -0,09 | -0,58% | 15,89 | 15,89 | 15,8725 | 341 |
| 22 Jul 2024 | 15,965 | 0,34 | 2,18% | 15,965 | 15,965 | 15,965 | 0 |
| 19 Jul 2024 | 15,625 | 0,37 | 2,43% | 15,625 | 15,625 | 15,625 | 0 |
| 18 Jul 2024 | 15,255 | -0,33 | -2,12% | 15,52 | 15,54 | 15,255 | 320 |
| 17 Jul 2024 | 15,585 | 0,14 | 0,91% | 15,67 | 15,67 | 15,585 | 320 |
| 16 Jul 2024 | 15,445 | 0,35 | 2,32% | 15,145 | 15,445 | 15,02 | 2.741 |
| 15 Jul 2024 | 15,095 | 1,17 | 8,42% | 15,095 | 15,095 | 15,095 | 0 |
| 12 Jul 2024 | 13,9225 | 0,10 | 0,71% | 13,9225 | 13,9225 | 13,9225 | 0 |
| 11 Jul 2024 | 13,825 | 0,00 | -0,02% | 13,855 | 14,09 | 13,825 | 1.141 |
| 10 Jul 2024 | 13,8275 | 0,14 | 1,04% | 14,08 | 14,09 | 13,8275 | 960 |
| 09 Jul 2024 | 13,685 | 0,21 | 1,52% | 13,695 | 13,79 | 13,685 | 2.080 |
| 08 Jul 2024 | 13,48 | -0,05 | -0,33% | 13,35 | 13,84 | 13,35 | 1.440 |
| 05 Jul 2024 | 13,525 | -0,22 | -1,60% | 13,005 | 13,525 | 13,00 | 2.976 |
| 04 Jul 2024 | 13,745 | -0,69 | -4,76% | 14,01 | 14,01 | 13,60 | 2.240 |
| 03 Jul 2024 | 14,4325 | -0,37 | -2,47% | 14,575 | 14,58 | 14,35 | 1.440 |
| 02 Jul 2024 | 14,7975 | -0,24 | -1,58% | 14,7975 | 14,7975 | 14,7975 | 0 |
| 01 Jul 2024 | 15,035 | 0,47 | 3,19% | 15,035 | 15,035 | 15,035 | 0 |
| 28 Jun 2024 | 14,57 | -0,16 | -1,05% | 14,57 | 14,57 | 14,57 | 0 |
| 27 Jun 2024 | 14,725 | 0,04 | 0,31% | 14,725 | 14,725 | 14,725 | 0 |
| 26 Jun 2024 | 14,68 | -0,08 | -0,54% | 14,68 | 14,68 | 14,68 | 0 |
| 25 Jun 2024 | 14,76 | 0,12 | 0,79% | 14,76 | 14,76 | 14,76 | 0 |
| 24 Jun 2024 | 14,645 | -0,62 | -4,06% | 14,62 | 14,645 | 14,59 | 501 |
| 21 Jun 2024 | 15,265 | -0,22 | -1,39% | 15,16 | 15,265 | 15,16 | 341 |
| 20 Jun 2024 | 15,48 | -0,03 | -0,19% | 15,48 | 15,48 | 15,48 | 0 |
| 19 Jun 2024 | 15,51 | 0,11 | 0,71% | 15,55 | 15,55 | 15,51 | 341 |
| 18 Jun 2024 | 15,40 | -0,23 | -1,47% | 15,62 | 15,62 | 15,40 | 3.594 |
| 17 Jun 2024 | 15,63 | -0,37 | -2,31% | 15,63 | 15,63 | 15,63 | 0 |
| 14 Jun 2024 | 16,00 | -0,02 | -0,12% | 16,00 | 16,00 | 16,00 | 0 |
| 13 Jun 2024 | 16,02 | -0,69 | -4,13% | 16,02 | 16,02 | 16,02 | 0 |
| 12 Jun 2024 | 16,71 | 0,76 | 4,75% | 16,71 | 16,71 | 16,71 | 0 |
| 11 Jun 2024 | 15,9525 | -0,75 | -4,50% | 15,9525 | 15,9525 | 15,9525 | 0 |
| 10 Jun 2024 | 16,705 | -0,31 | -1,81% | 16,705 | 16,705 | 16,705 | 0 |
| 07 Jun 2024 | 17,0125 | -0,12 | -0,67% | 17,0125 | 17,0125 | 17,0125 | 0 |
| 06 Jun 2024 | 17,1275 | 0,01 | 0,07% | 17,1275 | 17,1275 | 17,1275 | 0 |
| 05 Jun 2024 | 17,115 | 0,38 | 2,26% | 17,115 | 17,115 | 17,115 | 0 |
| 04 Jun 2024 | 16,7375 | 0,21 | 1,24% | 16,7375 | 16,7375 | 16,7375 | 0 |
| 03 Jun 2024 | 16,5325 | 0,43 | 2,70% | 16,475 | 16,5325 | 16,475 | 160 |
| 31 Mai 2024 | 16,0975 | -0,26 | -1,60% | 16,305 | 16,305 | 16,0975 | 160 |
| 30 Mai 2024 | 16,36 | 0,20 | 1,22% | 16,36 | 16,36 | 16,36 | 0 |
| 29 Mai 2024 | 16,1625 | -0,07 | -0,43% | 16,1625 | 16,1625 | 16,1625 | 0 |
