Cotações Históricas CM5S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 351,70 | 1,32 | 0,38% | 351,70 | 351,70 | 351,70 | 0 |
27 Jun 2024 | 350,375 | -6,45 | -1,81% | 350,375 | 350,375 | 350,375 | 0 |
26 Jun 2024 | 356,825 | 6,32 | 1,80% | 356,825 | 356,825 | 356,825 | 0 |
25 Jun 2024 | 350,50 | -6,05 | -1,70% | 350,50 | 350,50 | 350,50 | 0 |
24 Jun 2024 | 356,55 | -6,18 | -1,70% | 356,55 | 356,55 | 356,55 | 0 |
21 Jun 2024 | 362,725 | 2,10 | 0,58% | 362,725 | 362,725 | 362,725 | 0 |
20 Jun 2024 | 360,625 | -5,60 | -1,53% | 360,625 | 360,625 | 360,625 | 0 |
19 Jun 2024 | 366,225 | -6,53 | -1,75% | 366,225 | 366,225 | 366,225 | 0 |
18 Jun 2024 | 372,75 | 2,40 | 0,65% | 372,75 | 372,75 | 372,75 | 0 |
17 Jun 2024 | 370,35 | 0,28 | 0,07% | 370,35 | 370,35 | 370,35 | 0 |
14 Jun 2024 | 370,075 | 3,45 | 0,94% | 370,075 | 370,075 | 370,075 | 0 |
13 Jun 2024 | 366,625 | -2,73 | -0,74% | 366,625 | 366,625 | 366,625 | 0 |
12 Jun 2024 | 369,35 | 1,28 | 0,35% | 369,35 | 369,35 | 369,35 | 0 |
11 Jun 2024 | 368,075 | 0,20 | 0,05% | 368,075 | 368,075 | 368,075 | 0 |
10 Jun 2024 | 367,875 | -0,75 | -0,20% | 367,875 | 367,875 | 367,875 | 0 |
07 Jun 2024 | 368,625 | -2,75 | -0,74% | 368,625 | 368,625 | 368,625 | 0 |
06 Jun 2024 | 371,375 | -2,23 | -0,60% | 371,375 | 371,375 | 371,375 | 64 |
05 Jun 2024 | 373,60 | -3,88 | -1,03% | 373,60 | 373,60 | 373,60 | 43 |
04 Jun 2024 | 377,475 | 6,90 | 1,86% | 377,475 | 377,475 | 377,475 | 0 |
03 Jun 2024 | 370,575 | -5,13 | -1,36% | 370,575 | 370,575 | 370,575 | 893 |
31 Mai 2024 | 375,70 | -2,10 | -0,56% | 375,70 | 375,70 | 375,70 | 0 |
30 Mai 2024 | 377,80 | 0,78 | 0,21% | 377,80 | 377,80 | 377,80 | 0 |
29 Mai 2024 | 377,025 | 4,80 | 1,29% | 377,025 | 377,025 | 377,025 | 0 |
28 Mai 2024 | 372,225 | -1,20 | -0,32% | 372,225 | 372,225 | 372,225 | 0 |
24 Mai 2024 | 373,425 | -2,73 | -0,72% | 373,425 | 373,425 | 373,425 | 0 |
23 Mai 2024 | 376,15 | -8,20 | -2,13% | 376,15 | 376,15 | 376,15 | 0 |
22 Mai 2024 | 384,35 | -3,43 | -0,88% | 384,35 | 384,35 | 384,35 | 0 |
21 Mai 2024 | 387,775 | -3,93 | -1,00% | 387,775 | 387,775 | 387,775 | 0 |
20 Mai 2024 | 391,70 | -2,50 | -0,63% | 391,70 | 391,70 | 391,70 | 0 |
17 Mai 2024 | 394,20 | 6,85 | 1,77% | 394,20 | 394,20 | 394,20 | 0 |
16 Mai 2024 | 387,35 | -2,78 | -0,71% | 387,35 | 387,35 | 387,35 | 0 |
15 Mai 2024 | 390,125 | -3,10 | -0,79% | 390,125 | 390,125 | 390,125 | 0 |
14 Mai 2024 | 393,225 | -1,53 | -0,39% | 393,225 | 393,225 | 393,225 | 0 |
13 Mai 2024 | 394,75 | -3,73 | -0,93% | 394,75 | 394,75 | 394,75 | 0 |
10 Mai 2024 | 398,475 | -3,33 | -0,83% | 398,475 | 398,475 | 398,475 | 0 |
09 Mai 2024 | 401,80 | 9,50 | 2,42% | 401,80 | 401,80 | 401,80 | 0 |
08 Mai 2024 | 392,30 | -4,08 | -1,03% | 392,30 | 392,30 | 392,30 | 0 |
07 Mai 2024 | 396,375 | -3,43 | -0,86% | 394,55 | 396,55 | 394,55 | 110 |
03 Mai 2024 | 399,80 | 1,10 | 0,28% | 399,80 | 399,80 | 399,80 | 0 |
02 Mai 2024 | 398,70 | 10,03 | 2,58% | 398,70 | 398,70 | 398,70 | 0 |
01 Mai 2024 | 388,675 | 1,03 | 0,26% | 388,675 | 388,675 | 388,675 | 0 |
30 Abr 2024 | 387,65 | -4,55 | -1,16% | 387,65 | 387,65 | 387,65 | 0 |
29 Abr 2024 | 392,20 | 6,10 | 1,58% | 392,20 | 392,20 | 392,20 | 0 |
26 Abr 2024 | 386,10 | 10,48 | 2,79% | 386,10 | 386,10 | 386,10 | 0 |
25 Abr 2024 | 375,625 | -1,23 | -0,33% | 375,625 | 375,625 | 375,625 | 0 |
24 Abr 2024 | 376,85 | 1,63 | 0,43% | 376,00 | 376,85 | 376,00 | 217 |
23 Abr 2024 | 375,225 | -7,50 | -1,96% | 375,225 | 375,225 | 375,225 | 0 |
22 Abr 2024 | 382,725 | -0,50 | -0,13% | 382,725 | 382,725 | 382,725 | 0 |
19 Abr 2024 | 383,225 | 0,10 | 0,03% | 383,225 | 383,225 | 383,225 | 0 |
18 Abr 2024 | 383,125 | 2,10 | 0,55% | 383,125 | 383,125 | 383,125 | 0 |
17 Abr 2024 | 381,025 | 9,80 | 2,64% | 381,025 | 381,025 | 381,025 | 0 |
16 Abr 2024 | 371,225 | -10,15 | -2,66% | 371,225 | 371,225 | 371,225 | 0 |
15 Abr 2024 | 381,375 | 7,20 | 1,92% | 381,375 | 381,375 | 381,375 | 0 |
12 Abr 2024 | 374,175 | -1,85 | -0,49% | 374,175 | 374,175 | 374,175 | 0 |
11 Abr 2024 | 376,025 | 5,92 | 1,60% | 376,025 | 376,025 | 376,025 | 0 |
10 Abr 2024 | 370,10 | -5,38 | -1,43% | 370,10 | 370,10 | 370,10 | 181 |
09 Abr 2024 | 375,475 | 1,25 | 0,33% | 375,475 | 375,475 | 375,475 | 0 |
08 Abr 2024 | 374,225 | -3,95 | -1,04% | 374,225 | 374,225 | 374,225 | 0 |
05 Abr 2024 | 378,175 | -2,13 | -0,56% | 378,175 | 378,175 | 378,175 | 0 |
04 Abr 2024 | 380,30 | 5,48 | 1,46% | 380,30 | 380,30 | 380,30 | 0 |
03 Abr 2024 | 374,825 | -1,98 | -0,52% | 374,825 | 374,825 | 374,825 | 0 |
02 Abr 2024 | 376,80 | 9,88 | 2,69% | 376,80 | 376,80 | 376,80 | 0 |