Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas CHI3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 2,8254 | -0,22 | -7,10% | 2,9401 | 3,1235 | 2,5785 | 451 |
| 30 Mai 2024 | 3,0413 | 0,05 | 1,67% | 3,0072 | 3,0566 | 2,6886 | 472 |
| 29 Mai 2024 | 2,9913 | -0,13 | -4,15% | 2,9913 | 2,9913 | 2,9913 | 21 |
| 28 Mai 2024 | 3,1207 | 0,02 | 0,66% | 3,1207 | 3,1207 | 3,1207 | 0 |
| 24 Mai 2024 | 3,1002 | -0,10 | -3,10% | 3,0908 | 3,3544 | 2,9985 | 649 |
| 23 Mai 2024 | 3,1993 | -0,14 | -4,23% | 3,1755 | 3,2029 | 3,1723 | 244 |
| 22 Mai 2024 | 3,3405 | -0,07 | -1,92% | 3,3932 | 3,4843 | 3,1417 | 1.472 |
| 21 Mai 2024 | 3,4058 | -0,19 | -5,38% | 3,4222 | 3,4222 | 3,3273 | 14.910 |
| 20 Mai 2024 | 3,5993 | -0,13 | -3,54% | 3,68 | 3,7515 | 3,3281 | 1.163 |
| 17 Mai 2024 | 3,7315 | 0,17 | 4,75% | 3,7315 | 3,7315 | 3,7315 | 12 |
| 16 Mai 2024 | 3,5623 | 0,15 | 4,30% | 3,5147 | 3,7062 | 3,3791 | 884 |
| 15 Mai 2024 | 3,4155 | 0,06 | 1,70% | 3,3971 | 3,751 | 3,3089 | 4.317 |
| 14 Mai 2024 | 3,3584 | -0,04 | -1,16% | 3,3316 | 3,5788 | 3,0379 | 192 |
| 13 Mai 2024 | 3,3978 | 0,19 | 5,97% | 3,2004 | 3,4423 | 3,2004 | 225 |
| 10 Mai 2024 | 3,2064 | 0,07 | 2,39% | 3,2066 | 3,3228 | 3,161 | 701 |
| 09 Mai 2024 | 3,1315 | 0,20 | 6,64% | 3,0099 | 3,1639 | 3,0099 | 152 |
| 08 Mai 2024 | 2,9364 | -0,09 | -3,07% | 2,9364 | 2,9364 | 2,9364 | 0 |
| 07 Mai 2024 | 3,0293 | -0,05 | -1,64% | 3,1568 | 3,38 | 2,7526 | 3.167 |
| 03 Mai 2024 | 3,0798 | 0,12 | 4,15% | 3,05 | 3,3899 | 2,8382 | 3.299 |
| 02 Mai 2024 | 2,957 | 0,30 | 11,29% | 2,957 | 2,957 | 2,957 | 0 |
| 01 Mai 2024 | 2,657 | 0,02 | 0,70% | 2,5726 | 2,6719 | 2,5248 | 855 |
| 30 Abr 2024 | 2,6386 | -0,08 | -2,99% | 2,788 | 2,9572 | 2,4355 | 5.052 |
| 29 Abr 2024 | 2,72 | 0,06 | 2,25% | 2,72 | 2,72 | 2,72 | 0 |
| 26 Abr 2024 | 2,6601 | 0,15 | 6,14% | 2,6601 | 2,6601 | 2,6601 | 0 |
| 25 Abr 2024 | 2,5062 | 0,03 | 1,37% | 2,5342 | 2,5672 | 2,2307 | 2.323 |
| 24 Abr 2024 | 2,4723 | 0,10 | 4,38% | 2,4723 | 2,4723 | 2,4723 | 0 |
| 23 Abr 2024 | 2,3685 | 0,12 | 5,34% | 2,3685 | 2,3685 | 2,3685 | 0 |
| 22 Abr 2024 | 2,2485 | 0,08 | 3,78% | 2,2775 | 2,2875 | 2,1625 | 4 |
| 19 Abr 2024 | 2,1665 | -0,04 | -1,86% | 2,1665 | 2,1665 | 2,1665 | 0 |
| 18 Abr 2024 | 2,2074 | 0,09 | 4,15% | 2,2074 | 2,2074 | 2,2074 | 0 |
| 17 Abr 2024 | 2,1194 | 0,00 | 0,18% | 2,1194 | 2,1194 | 2,1194 | 0 |
| 16 Abr 2024 | 2,1157 | -0,10 | -4,62% | 2,1157 | 2,1157 | 2,1157 | 0 |
| 15 Abr 2024 | 2,2182 | 0,02 | 0,76% | 2,2015 | 2,2348 | 2,164 | 11 |
| 12 Abr 2024 | 2,2015 | -0,15 | -6,26% | 2,2015 | 2,2015 | 2,2015 | 0 |
| 11 Abr 2024 | 2,3485 | 0,03 | 1,16% | 2,3485 | 2,3485 | 2,3485 | 0 |
| 10 Abr 2024 | 2,3215 | -0,04 | -1,52% | 2,3215 | 2,3215 | 2,3215 | 0 |
| 09 Abr 2024 | 2,3575 | 0,02 | 0,95% | 2,3575 | 2,3575 | 2,3575 | 0 |
| 08 Abr 2024 | 2,3352 | 0,05 | 2,21% | 2,3352 | 2,3352 | 2,3352 | 0 |
| 05 Abr 2024 | 2,2847 | -0,12 | -4,85% | 2,2904 | 2,3173 | 2,2396 | 505 |
| 04 Abr 2024 | 2,4012 | 0,04 | 1,82% | 2,4012 | 2,4012 | 2,4012 | 0 |
| 03 Abr 2024 | 2,3582 | -0,05 | -1,93% | 2,3917 | 2,5972 | 2,0659 | 164 |
| 02 Abr 2024 | 2,4046 | 0,13 | 5,53% | 2,4046 | 2,4046 | 2,4046 | 0 |
| 28 Mar 2024 | 2,2787 | 0,08 | 3,41% | 2,2787 | 2,2787 | 2,2787 | 0 |
| 27 Mar 2024 | 2,2035 | -0,04 | -1,93% | 2,2035 | 2,2035 | 2,2035 | 0 |
| 26 Mar 2024 | 2,2468 | 0,04 | 1,72% | 2,2468 | 2,2468 | 2,2468 | 0 |
| 25 Mar 2024 | 2,2087 | -0,03 | -1,37% | 2,2146 | 2,2427 | 2,1923 | 2.897 |
| 22 Mar 2024 | 2,2393 | -0,12 | -5,07% | 2,2393 | 2,2393 | 2,2393 | 0 |
| 21 Mar 2024 | 2,3589 | 0,01 | 0,48% | 2,3783 | 2,6317 | 2,3158 | 16 |
| 20 Mar 2024 | 2,3476 | 0,02 | 0,94% | 2,3476 | 2,3476 | 2,3476 | 0 |
| 19 Mar 2024 | 2,3258 | -0,05 | -2,09% | 2,31 | 2,3381 | 2,2611 | 2.036 |
| 18 Mar 2024 | 2,3754 | 0,02 | 0,67% | 2,3868 | 2,4397 | 2,3533 | 1.400 |
| 15 Mar 2024 | 2,3595 | 0,01 | 0,26% | 2,3529 | 2,6401 | 2,2867 | 11.879 |
| 14 Mar 2024 | 2,3535 | -0,15 | -5,84% | 2,3783 | 2,3869 | 2,3374 | 250 |
| 13 Mar 2024 | 2,4994 | 0,07 | 2,93% | 2,4505 | 2,5509 | 2,4281 | 14.091 |
| 12 Mar 2024 | 2,4284 | 0,11 | 4,89% | 2,4284 | 2,4284 | 2,4284 | 0 |
| 11 Mar 2024 | 2,3152 | 0,18 | 8,44% | 2,2192 | 2,3452 | 2,015 | 399 |
| 08 Mar 2024 | 2,1351 | 0,00 | 0,12% | 2,1351 | 2,1351 | 2,1351 | 0 |
| 07 Mar 2024 | 2,1326 | -0,08 | -3,71% | 2,1326 | 2,1326 | 2,1326 | 0 |
| 06 Mar 2024 | 2,2146 | 0,12 | 5,74% | 2,2146 | 2,2146 | 2,2146 | 0 |
| 05 Mar 2024 | 2,0944 | -0,08 | -3,67% | 2,0944 | 2,0944 | 2,0944 | 0 |
| 04 Mar 2024 | 2,1742 | -0,11 | -4,83% | 2,2845 | 2,3344 | 2,1482 | 1.076 |
