Cotações Históricas CCLN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 22,6675 | 0,07 | 0,30% | 22,6675 | 22,6675 | 22,6675 | 0 |
02 Jul 2024 | 22,60 | -0,30 | -1,29% | 22,60 | 22,60 | 22,60 | 0 |
01 Jul 2024 | 22,895 | 0,25 | 1,12% | 22,895 | 22,895 | 22,895 | 0 |
28 Jun 2024 | 22,6425 | 0,13 | 0,58% | 22,6425 | 22,6425 | 22,6425 | 0 |
27 Jun 2024 | 22,5125 | -0,25 | -1,10% | 22,5125 | 22,5125 | 22,5125 | 0 |
26 Jun 2024 | 22,7625 | 0,10 | 0,44% | 22,7625 | 22,7625 | 22,7625 | 0 |
25 Jun 2024 | 22,6625 | -0,75 | -3,18% | 22,6625 | 22,6625 | 22,6625 | 0 |
24 Jun 2024 | 23,4075 | 0,04 | 0,19% | 23,4075 | 23,4075 | 23,4075 | 0 |
21 Jun 2024 | 23,3625 | -0,13 | -0,55% | 23,3625 | 23,3625 | 23,3625 | 0 |
20 Jun 2024 | 23,4925 | -0,43 | -1,79% | 23,4925 | 23,4925 | 23,4925 | 0 |
19 Jun 2024 | 23,92 | -0,43 | -1,78% | 23,92 | 23,92 | 23,92 | 0 |
18 Jun 2024 | 24,3525 | 0,22 | 0,90% | 24,3525 | 24,3525 | 24,3525 | 0 |
17 Jun 2024 | 24,135 | 0,11 | 0,47% | 24,135 | 24,135 | 24,135 | 0 |
14 Jun 2024 | 24,0225 | -0,16 | -0,65% | 24,0225 | 24,0225 | 24,0225 | 0 |
13 Jun 2024 | 24,18 | 0,07 | 0,30% | 24,18 | 24,18 | 24,18 | 0 |
12 Jun 2024 | 24,1075 | 0,13 | 0,52% | 24,1075 | 24,1075 | 24,1075 | 0 |
11 Jun 2024 | 23,9825 | 0,03 | 0,14% | 23,9825 | 23,9825 | 23,9825 | 0 |
10 Jun 2024 | 23,95 | -0,02 | -0,06% | 23,95 | 23,95 | 23,95 | 0 |
07 Jun 2024 | 23,965 | -0,30 | -1,24% | 23,965 | 23,965 | 23,965 | 0 |
06 Jun 2024 | 24,265 | -0,29 | -1,18% | 24,265 | 24,265 | 24,265 | 0 |
05 Jun 2024 | 24,555 | -0,14 | -0,55% | 24,555 | 24,555 | 24,555 | 0 |
04 Jun 2024 | 24,69 | 0,56 | 2,31% | 24,69 | 24,69 | 24,69 | 0 |
03 Jun 2024 | 24,1325 | 0,16 | 0,65% | 24,1325 | 24,1325 | 24,1325 | 0 |
31 Mai 2024 | 23,9775 | -0,60 | -2,44% | 23,9775 | 23,9775 | 23,9775 | 0 |
30 Mai 2024 | 24,5775 | 0,21 | 0,85% | 24,5775 | 24,5775 | 24,5775 | 0 |
29 Mai 2024 | 24,37 | 0,26 | 1,09% | 24,37 | 24,37 | 24,37 | 0 |
28 Mai 2024 | 24,1075 | 0,17 | 0,69% | 24,1075 | 24,1075 | 24,1075 | 0 |
24 Mai 2024 | 23,9425 | -0,05 | -0,22% | 23,9425 | 23,9425 | 23,9425 | 0 |
23 Mai 2024 | 23,995 | -0,44 | -1,81% | 23,995 | 23,995 | 23,995 | 0 |
22 Mai 2024 | 24,4375 | 0,78 | 3,30% | 24,4375 | 24,4375 | 24,4375 | 0 |
21 Mai 2024 | 23,6575 | -0,18 | -0,77% | 23,6575 | 23,6575 | 23,6575 | 0 |
20 Mai 2024 | 23,84 | -0,18 | -0,73% | 23,84 | 23,84 | 23,84 | 0 |
17 Mai 2024 | 24,015 | 0,08 | 0,34% | 24,015 | 24,015 | 24,015 | 0 |
16 Mai 2024 | 23,9325 | -0,17 | -0,71% | 23,9325 | 23,9325 | 23,9325 | 0 |
15 Mai 2024 | 24,1025 | 0,01 | 0,03% | 24,1025 | 24,1025 | 24,1025 | 0 |
14 Mai 2024 | 24,095 | -0,19 | -0,77% | 24,095 | 24,095 | 24,095 | 0 |
13 Mai 2024 | 24,2825 | 0,11 | 0,44% | 24,2825 | 24,2825 | 24,2825 | 0 |
10 Mai 2024 | 24,175 | -0,29 | -1,17% | 24,175 | 24,175 | 24,175 | 0 |
09 Mai 2024 | 24,46 | 0,66 | 2,78% | 24,46 | 24,46 | 24,46 | 0 |
08 Mai 2024 | 23,7975 | -0,39 | -1,61% | 23,7975 | 23,7975 | 23,7975 | 0 |
07 Mai 2024 | 24,1875 | -0,27 | -1,11% | 24,1875 | 24,1875 | 24,1875 | 0 |
03 Mai 2024 | 24,46 | 0,20 | 0,83% | 24,46 | 24,46 | 24,46 | 0 |
02 Mai 2024 | 24,2575 | 0,55 | 2,33% | 24,2575 | 24,2575 | 24,2575 | 0 |
01 Mai 2024 | 23,705 | -0,02 | -0,07% | 23,705 | 23,705 | 23,705 | 0 |
30 Abr 2024 | 23,7225 | -0,57 | -2,33% | 23,7225 | 23,7225 | 23,7225 | 0 |
29 Abr 2024 | 24,2875 | 0,67 | 2,84% | 24,2875 | 24,2875 | 24,2875 | 0 |
26 Abr 2024 | 23,6175 | 0,37 | 1,58% | 23,6175 | 23,6175 | 23,6175 | 0 |
25 Abr 2024 | 23,25 | 0,05 | 0,20% | 23,25 | 23,25 | 23,25 | 0 |
24 Abr 2024 | 23,2025 | -0,11 | -0,46% | 23,2025 | 23,2025 | 23,2025 | 0 |
23 Abr 2024 | 23,31 | -0,10 | -0,42% | 23,31 | 23,31 | 23,31 | 0 |
22 Abr 2024 | 23,4075 | -0,03 | -0,14% | 23,4075 | 23,4075 | 23,4075 | 0 |
19 Abr 2024 | 23,44 | -0,44 | -1,84% | 23,44 | 23,44 | 23,44 | 0 |
18 Abr 2024 | 23,88 | -0,01 | -0,02% | 23,88 | 23,88 | 23,88 | 0 |
17 Abr 2024 | 23,885 | 0,34 | 1,44% | 23,885 | 23,885 | 23,885 | 0 |
16 Abr 2024 | 23,545 | -0,42 | -1,75% | 23,545 | 23,545 | 23,545 | 0 |
15 Abr 2024 | 23,965 | 0,62 | 2,64% | 23,965 | 23,965 | 23,965 | 0 |
12 Abr 2024 | 23,3475 | -0,44 | -1,84% | 23,3475 | 23,3475 | 23,3475 | 0 |
11 Abr 2024 | 23,785 | 0,11 | 0,46% | 23,785 | 23,785 | 23,785 | 0 |
10 Abr 2024 | 23,675 | -0,62 | -2,53% | 23,675 | 23,675 | 23,675 | 0 |
09 Abr 2024 | 24,29 | 0,11 | 0,45% | 24,29 | 24,29 | 24,29 | 0 |
08 Abr 2024 | 24,18 | -0,04 | -0,18% | 24,18 | 24,18 | 24,18 | 0 |
05 Abr 2024 | 24,2225 | -0,18 | -0,74% | 24,2225 | 24,2225 | 24,2225 | 0 |