Cotações Históricas CNEU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 31,1625 | -0,43 | -1,37% | 31,245 | 31,335 | 31,1625 | 555 |
17 Mai 2024 | 31,595 | 0,43 | 1,37% | 31,16 | 31,595 | 31,16 | 2.397 |
16 Mai 2024 | 31,1675 | 0,49 | 1,60% | 31,01 | 31,1675 | 31,01 | 10.884 |
15 Mai 2024 | 30,6775 | 0,22 | 0,74% | 30,605 | 30,74 | 30,46 | 1.833 |
14 Mai 2024 | 30,4525 | -0,40 | -1,28% | 30,55 | 30,55 | 30,4525 | 2.795 |
13 Mai 2024 | 30,8475 | 0,59 | 1,94% | 30,51 | 30,8475 | 30,51 | 38 |
10 Mai 2024 | 30,26 | 0,27 | 0,89% | 30,26 | 30,26 | 30,26 | 52 |
09 Mai 2024 | 29,9925 | 0,66 | 2,26% | 29,9925 | 29,9925 | 29,9925 | 0 |
08 Mai 2024 | 29,33 | -0,44 | -1,47% | 29,33 | 29,33 | 29,33 | 0 |
07 Mai 2024 | 29,7675 | -0,11 | -0,35% | 29,77 | 29,82 | 29,655 | 1.104 |
03 Mai 2024 | 29,8725 | 0,31 | 1,06% | 29,8725 | 29,8725 | 29,8725 | 0 |
02 Mai 2024 | 29,56 | 1,09 | 3,84% | 29,29 | 29,56 | 29,22 | 8.118 |
01 Mai 2024 | 28,4675 | 0,04 | 0,15% | 28,195 | 28,4675 | 28,195 | 301 |
30 Abr 2024 | 28,425 | -0,36 | -1,26% | 28,425 | 28,425 | 28,425 | 0 |
29 Abr 2024 | 28,7875 | 0,49 | 1,71% | 28,7875 | 28,7875 | 28,7875 | 0 |
26 Abr 2024 | 28,3025 | 0,60 | 2,17% | 28,3025 | 28,3025 | 28,3025 | 0 |
25 Abr 2024 | 27,7025 | 0,22 | 0,79% | 27,7025 | 27,7025 | 27,7025 | 0 |
24 Abr 2024 | 27,485 | 0,29 | 1,08% | 27,485 | 27,485 | 27,485 | 0 |
23 Abr 2024 | 27,19 | 0,29 | 1,09% | 27,19 | 27,19 | 27,19 | 0 |
22 Abr 2024 | 26,8975 | 0,16 | 0,58% | 26,8975 | 26,8975 | 26,8975 | 0 |
19 Abr 2024 | 26,7425 | -0,20 | -0,72% | 26,81 | 26,81 | 26,7425 | 763 |
18 Abr 2024 | 26,9375 | 0,49 | 1,85% | 26,915 | 26,9375 | 26,915 | 394 |
17 Abr 2024 | 26,4475 | -0,02 | -0,06% | 26,49 | 26,515 | 26,4475 | 387 |
16 Abr 2024 | 26,4625 | -0,42 | -1,57% | 26,4625 | 26,4625 | 26,4625 | 0 |
15 Abr 2024 | 26,885 | 0,11 | 0,41% | 26,885 | 26,885 | 26,885 | 0 |
12 Abr 2024 | 26,775 | -0,62 | -2,25% | 27,10 | 27,155 | 26,775 | 11.794 |
11 Abr 2024 | 27,3925 | -0,02 | -0,06% | 27,3925 | 27,3925 | 27,3925 | 0 |
10 Abr 2024 | 27,41 | -0,22 | -0,80% | 27,41 | 27,41 | 27,41 | 0 |
09 Abr 2024 | 27,63 | 0,18 | 0,64% | 27,63 | 27,63 | 27,63 | 0 |
08 Abr 2024 | 27,455 | 0,23 | 0,84% | 27,37 | 27,455 | 27,26 | 5.859 |
05 Abr 2024 | 27,225 | -0,46 | -1,67% | 27,21 | 27,225 | 27,21 | 2.016 |
04 Abr 2024 | 27,6875 | 0,20 | 0,75% | 27,6875 | 27,6875 | 27,6875 | 0 |
03 Abr 2024 | 27,4825 | -0,28 | -1,02% | 27,40 | 27,4825 | 27,32 | 11.322 |
02 Abr 2024 | 27,765 | 0,39 | 1,42% | 27,42 | 27,765 | 27,42 | 19.640 |
28 Mar 2024 | 27,3775 | 0,20 | 0,73% | 27,375 | 27,425 | 27,375 | 8.681 |
27 Mar 2024 | 27,18 | -0,24 | -0,86% | 27,18 | 27,18 | 27,18 | 0 |
26 Mar 2024 | 27,415 | 0,10 | 0,36% | 27,415 | 27,415 | 27,415 | 0 |
25 Mar 2024 | 27,3175 | -0,10 | -0,36% | 27,33 | 27,33 | 27,3175 | 101 |
22 Mar 2024 | 27,4175 | -0,51 | -1,83% | 27,4175 | 27,4175 | 27,4175 | 0 |
21 Mar 2024 | 27,9275 | 0,04 | 0,15% | 27,9275 | 27,9275 | 27,9275 | 0 |
20 Mar 2024 | 27,885 | 0,11 | 0,40% | 27,90 | 27,90 | 27,885 | 1.100 |
19 Mar 2024 | 27,775 | -0,25 | -0,89% | 27,775 | 27,775 | 27,775 | 0 |
18 Mar 2024 | 28,025 | -0,02 | -0,05% | 28,025 | 28,025 | 28,025 | 0 |
15 Mar 2024 | 28,04 | 0,02 | 0,07% | 28,04 | 28,04 | 28,04 | 0 |
14 Mar 2024 | 28,02 | -0,59 | -2,07% | 28,02 | 28,02 | 28,02 | 0 |
13 Mar 2024 | 28,6125 | 0,13 | 0,47% | 28,6125 | 28,6125 | 28,6125 | 0 |
12 Mar 2024 | 28,48 | 0,58 | 2,09% | 28,375 | 28,48 | 28,375 | 373 |
11 Mar 2024 | 27,8975 | 0,76 | 2,79% | 27,8975 | 27,8975 | 27,8975 | 0 |
08 Mar 2024 | 27,14 | 0,11 | 0,42% | 27,14 | 27,14 | 27,14 | 0 |
07 Mar 2024 | 27,0275 | -0,42 | -1,53% | 27,0275 | 27,0275 | 27,0275 | 0 |
06 Mar 2024 | 27,4475 | 0,57 | 2,12% | 27,4475 | 27,4475 | 27,4475 | 0 |
05 Mar 2024 | 26,8775 | -0,29 | -1,06% | 26,8775 | 26,8775 | 26,8775 | 0 |
04 Mar 2024 | 27,165 | -0,48 | -1,72% | 27,20 | 27,20 | 27,165 | 60 |
01 Mar 2024 | 27,64 | 0,36 | 1,33% | 27,64 | 27,64 | 27,64 | 0 |
29 Fev 2024 | 27,2775 | 0,04 | 0,16% | 27,2775 | 27,2775 | 27,2775 | 0 |
28 Fev 2024 | 27,235 | -0,82 | -2,91% | 27,235 | 27,235 | 27,235 | 0 |
27 Fev 2024 | 28,0525 | 0,45 | 1,64% | 28,0525 | 28,0525 | 28,0525 | 0 |
26 Fev 2024 | 27,60 | -0,02 | -0,08% | 27,60 | 27,60 | 27,60 | 0 |
23 Fev 2024 | 27,6225 | 0,21 | 0,78% | 27,6225 | 27,6225 | 27,6225 | 0 |
22 Fev 2024 | 27,41 | 0,11 | 0,38% | 27,41 | 27,41 | 27,41 | 0 |
21 Fev 2024 | 27,305 | 0,64 | 2,39% | 27,305 | 27,305 | 27,305 | 0 |