Cotações Históricas CNAA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 142,455 | -0,59 | -0,41% | 142,455 | 142,455 | 142,455 | 0 |
09 Mai 2024 | 143,045 | 2,21 | 1,57% | 143,045 | 143,045 | 143,045 | 0 |
08 Mai 2024 | 140,835 | -1,33 | -0,94% | 140,96 | 140,96 | 140,835 | 11 |
07 Mai 2024 | 142,165 | -0,64 | -0,44% | 142,165 | 142,165 | 142,165 | 0 |
03 Mai 2024 | 142,80 | 1,25 | 0,88% | 142,80 | 142,80 | 142,80 | 0 |
02 Mai 2024 | 141,55 | 2,82 | 2,03% | 141,55 | 141,55 | 141,55 | 0 |
01 Mai 2024 | 138,735 | 0,05 | 0,03% | 138,735 | 138,735 | 138,735 | 0 |
30 Abr 2024 | 138,69 | -1,58 | -1,13% | 139,34 | 139,34 | 138,69 | 15 |
29 Abr 2024 | 140,27 | 2,30 | 1,67% | 139,85 | 140,27 | 139,85 | 96 |
26 Abr 2024 | 137,97 | 2,48 | 1,83% | 137,97 | 137,97 | 137,97 | 0 |
25 Abr 2024 | 135,485 | 0,55 | 0,41% | 136,03 | 136,03 | 135,485 | 10 |
24 Abr 2024 | 134,935 | 0,01 | 0,01% | 134,935 | 134,935 | 134,935 | 20 |
23 Abr 2024 | 134,925 | -1,34 | -0,98% | 134,925 | 134,925 | 134,925 | 0 |
22 Abr 2024 | 136,26 | -0,76 | -0,55% | 136,48 | 136,48 | 136,26 | 91 |
19 Abr 2024 | 137,02 | -0,71 | -0,52% | 137,02 | 137,02 | 137,02 | 0 |
18 Abr 2024 | 137,73 | 0,55 | 0,40% | 137,73 | 137,73 | 137,73 | 0 |
17 Abr 2024 | 137,18 | 2,06 | 1,52% | 137,18 | 137,18 | 137,18 | 0 |
16 Abr 2024 | 135,12 | -1,87 | -1,36% | 135,12 | 135,12 | 135,12 | 0 |
15 Abr 2024 | 136,985 | 3,48 | 2,60% | 136,985 | 136,985 | 136,985 | 0 |
12 Abr 2024 | 133,51 | -0,92 | -0,68% | 133,51 | 133,51 | 133,51 | 0 |
11 Abr 2024 | 134,425 | 0,64 | 0,47% | 135,08 | 135,08 | 134,425 | 32 |
10 Abr 2024 | 133,79 | -2,44 | -1,79% | 133,79 | 133,79 | 133,79 | 0 |
09 Abr 2024 | 136,23 | -0,25 | -0,18% | 136,23 | 136,23 | 136,23 | 0 |
08 Abr 2024 | 136,475 | -0,69 | -0,51% | 136,475 | 136,475 | 136,475 | 0 |
05 Abr 2024 | 137,17 | -1,09 | -0,78% | 138,30 | 138,30 | 137,17 | 167 |
04 Abr 2024 | 138,255 | 0,66 | 0,48% | 138,255 | 138,255 | 138,255 | 0 |
03 Abr 2024 | 137,595 | -0,43 | -0,31% | 137,42 | 137,595 | 137,42 | 5 |
02 Abr 2024 | 138,025 | 2,53 | 1,86% | 137,37 | 138,025 | 137,37 | 328 |
28 Mar 2024 | 135,50 | 1,01 | 0,75% | 135,45 | 135,50 | 135,45 | 523 |
27 Mar 2024 | 134,495 | -1,69 | -1,24% | 134,495 | 134,495 | 134,495 | 57 |
26 Mar 2024 | 136,18 | -0,03 | -0,02% | 136,90 | 136,90 | 136,18 | 97 |
25 Mar 2024 | 136,205 | -0,44 | -0,32% | 136,205 | 136,205 | 136,205 | 19 |
22 Mar 2024 | 136,645 | -1,96 | -1,41% | 137,05 | 137,05 | 136,645 | 80 |
21 Mar 2024 | 138,605 | -0,67 | -0,48% | 139,20 | 139,23 | 138,605 | 74 |
20 Mar 2024 | 139,275 | -0,01 | 0,00% | 139,47 | 139,61 | 139,275 | 466 |
19 Mar 2024 | 139,28 | -0,69 | -0,49% | 139,28 | 139,28 | 139,28 | 0 |
18 Mar 2024 | 139,97 | 1,05 | 0,76% | 139,97 | 139,97 | 139,97 | 0 |
15 Mar 2024 | 138,92 | 1,16 | 0,84% | 138,92 | 138,92 | 138,92 | 0 |
14 Mar 2024 | 137,765 | -0,88 | -0,63% | 138,64 | 138,64 | 137,765 | 120 |
13 Mar 2024 | 138,64 | -1,08 | -0,77% | 138,64 | 138,64 | 138,64 | 0 |
12 Mar 2024 | 139,715 | -0,70 | -0,50% | 139,715 | 139,715 | 139,715 | 0 |
11 Mar 2024 | 140,415 | 2,88 | 2,10% | 140,415 | 140,415 | 140,415 | 0 |
08 Mar 2024 | 137,53 | 0,57 | 0,42% | 137,53 | 137,53 | 137,53 | 0 |
07 Mar 2024 | 136,96 | -1,03 | -0,74% | 136,96 | 136,96 | 136,96 | 0 |
06 Mar 2024 | 137,985 | 0,24 | 0,17% | 137,90 | 138,03 | 137,90 | 344 |
05 Mar 2024 | 137,75 | 0,56 | 0,40% | 137,37 | 137,75 | 137,37 | 18 |
04 Mar 2024 | 137,195 | 0,39 | 0,29% | 137,195 | 137,195 | 137,195 | 315 |
01 Mar 2024 | 136,80 | 1,13 | 0,83% | 136,73 | 136,80 | 136,65 | 221 |
29 Fev 2024 | 135,67 | 2,52 | 1,89% | 135,67 | 135,67 | 135,67 | 0 |
28 Fev 2024 | 133,15 | -2,45 | -1,80% | 133,30 | 133,40 | 133,15 | 94 |
27 Fev 2024 | 135,595 | 2,13 | 1,60% | 135,595 | 135,595 | 135,595 | 0 |
26 Fev 2024 | 133,465 | -1,23 | -0,92% | 133,465 | 133,465 | 133,465 | 0 |
23 Fev 2024 | 134,70 | 0,47 | 0,35% | 134,87 | 134,87 | 134,70 | 29 |
22 Fev 2024 | 134,225 | 0,97 | 0,72% | 134,50 | 134,50 | 134,225 | 410 |
21 Fev 2024 | 133,26 | 1,66 | 1,26% | 133,19 | 133,26 | 133,19 | 86.742 |
20 Fev 2024 | 131,605 | 0,07 | 0,05% | 131,39 | 131,605 | 131,25 | 173.288 |
19 Fev 2024 | 131,535 | -0,80 | -0,60% | 131,535 | 131,535 | 131,535 | 56 |
16 Fev 2024 | 132,33 | 1,92 | 1,47% | 132,53 | 132,53 | 132,33 | 8 |
15 Fev 2024 | 130,415 | 0,91 | 0,70% | 130,15 | 130,415 | 130,15 | 43 |
14 Fev 2024 | 129,51 | -0,46 | -0,35% | 129,6043 | 129,6043 | 129,51 | 26 |
13 Fev 2024 | 129,97 | -0,18 | -0,14% | 129,97 | 129,97 | 129,97 | 0 |