Cotações Históricas CNEW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 11,974 | 0,03 | 0,26% | 11,974 | 11,974 | 11,974 | 0 |
04 Jul 2024 | 11,943 | -0,22 | -1,82% | 11,943 | 11,943 | 11,943 | 0 |
03 Jul 2024 | 12,164 | -0,05 | -0,43% | 12,066 | 12,373 | 11,933 | 10 |
02 Jul 2024 | 12,216 | -0,15 | -1,17% | 12,166 | 12,245 | 12,166 | 201 |
01 Jul 2024 | 12,361 | 0,05 | 0,38% | 12,361 | 12,361 | 12,361 | 0 |
28 Jun 2024 | 12,314 | -0,01 | -0,11% | 12,314 | 12,314 | 12,314 | 0 |
27 Jun 2024 | 12,327 | -0,22 | -1,71% | 12,327 | 12,327 | 12,327 | 0 |
26 Jun 2024 | 12,542 | 0,16 | 1,30% | 12,542 | 12,542 | 12,542 | 0 |
25 Jun 2024 | 12,381 | -0,23 | -1,83% | 12,33 | 12,536 | 12,22 | 1 |
24 Jun 2024 | 12,612 | -0,05 | -0,36% | 12,612 | 12,612 | 12,612 | 0 |
21 Jun 2024 | 12,657 | -0,05 | -0,37% | 12,657 | 12,657 | 12,657 | 0 |
20 Jun 2024 | 12,704 | -0,32 | -2,47% | 12,704 | 12,704 | 12,704 | 0 |
19 Jun 2024 | 13,026 | -0,14 | -1,08% | 13,026 | 13,026 | 13,026 | 0 |
18 Jun 2024 | 13,168 | 0,03 | 0,24% | 13,104 | 13,173 | 13,104 | 125 |
17 Jun 2024 | 13,136 | 0,03 | 0,23% | 13,068 | 13,331 | 12,951 | 2 |
14 Jun 2024 | 13,106 | 0,01 | 0,06% | 13,05 | 13,292 | 12,931 | 1 |
13 Jun 2024 | 13,098 | -0,19 | -1,39% | 13,098 | 13,098 | 13,098 | 0 |
12 Jun 2024 | 13,283 | 0,15 | 1,13% | 13,25 | 13,493 | 13,037 | 16 |
11 Jun 2024 | 13,135 | -0,01 | -0,08% | 13,086 | 13,168 | 12,932 | 10 |
10 Jun 2024 | 13,146 | -0,01 | -0,08% | 13,146 | 13,146 | 13,146 | 0 |
07 Jun 2024 | 13,157 | -0,20 | -1,50% | 13,104 | 13,174 | 12,983 | 25 |
06 Jun 2024 | 13,357 | -0,08 | -0,57% | 13,357 | 13,357 | 13,357 | 0 |
05 Jun 2024 | 13,434 | -0,12 | -0,85% | 13,434 | 13,434 | 13,434 | 0 |
04 Jun 2024 | 13,549 | 0,20 | 1,51% | 13,549 | 13,549 | 13,549 | 0 |
03 Jun 2024 | 13,348 | 0,00 | 0,03% | 13,348 | 13,348 | 13,348 | 0 |
31 Mai 2024 | 13,344 | -0,14 | -1,01% | 13,38 | 13,636 | 13,121 | 12 |
30 Mai 2024 | 13,48 | 0,08 | 0,59% | 13,388 | 13,482 | 13,388 | 200 |
29 Mai 2024 | 13,401 | -0,04 | -0,31% | 13,401 | 13,401 | 13,401 | 0 |
28 Mai 2024 | 13,442 | -0,05 | -0,33% | 13,442 | 13,442 | 13,442 | 0 |
24 Mai 2024 | 13,487 | -0,15 | -1,06% | 13,42 | 13,509 | 13,42 | 155 |
23 Mai 2024 | 13,632 | -0,27 | -1,96% | 13,632 | 13,632 | 13,632 | 0 |
22 Mai 2024 | 13,904 | -0,08 | -0,56% | 13,904 | 13,904 | 13,904 | 0 |
21 Mai 2024 | 13,983 | -0,16 | -1,10% | 14,038 | 14,224 | 13,805 | 419 |
20 Mai 2024 | 14,138 | -0,15 | -1,04% | 14,30 | 14,376 | 13,938 | 400 |
17 Mai 2024 | 14,287 | 0,13 | 0,95% | 14,26 | 14,311 | 14,125 | 52 |
16 Mai 2024 | 14,153 | -0,08 | -0,53% | 14,153 | 14,153 | 14,153 | 0 |
15 Mai 2024 | 14,229 | 0,00 | 0,02% | 14,229 | 14,229 | 14,229 | 0 |
14 Mai 2024 | 14,226 | 0,03 | 0,23% | 14,27 | 14,427 | 14,041 | 40 |
13 Mai 2024 | 14,194 | -0,01 | -0,08% | 14,194 | 14,194 | 14,194 | 0 |
10 Mai 2024 | 14,205 | -0,09 | -0,59% | 14,205 | 14,205 | 14,205 | 0 |
09 Mai 2024 | 14,29 | 0,33 | 2,39% | 14,29 | 14,29 | 14,29 | 300 |
08 Mai 2024 | 13,956 | -0,21 | -1,48% | 14,026 | 14,128 | 13,71 | 70 |
07 Mai 2024 | 14,165 | 0,03 | 0,21% | 14,21 | 14,234 | 13,998 | 350 |
03 Mai 2024 | 14,136 | 0,14 | 1,01% | 14,136 | 14,136 | 14,136 | 0 |
02 Mai 2024 | 13,995 | 0,39 | 2,87% | 13,995 | 13,995 | 13,995 | 0 |
01 Mai 2024 | 13,604 | 0,03 | 0,21% | 13,604 | 13,604 | 13,604 | 0 |
30 Abr 2024 | 13,575 | -0,16 | -1,14% | 13,575 | 13,575 | 13,575 | 0 |
29 Abr 2024 | 13,732 | 0,25 | 1,88% | 13,732 | 13,732 | 13,732 | 0 |
26 Abr 2024 | 13,479 | 0,29 | 2,17% | 13,479 | 13,479 | 13,479 | 0 |
25 Abr 2024 | 13,193 | 0,04 | 0,33% | 13,106 | 13,193 | 13,106 | 2 |
24 Abr 2024 | 13,15 | 0,04 | 0,28% | 13,15 | 13,15 | 13,15 | 0 |
23 Abr 2024 | 13,113 | 0,06 | 0,44% | 13,113 | 13,113 | 13,113 | 0 |
22 Abr 2024 | 13,055 | 0,07 | 0,51% | 13,055 | 13,055 | 13,055 | 0 |
19 Abr 2024 | 12,989 | -0,06 | -0,48% | 12,862 | 13,01 | 12,862 | 9 |
18 Abr 2024 | 13,051 | 0,07 | 0,51% | 13,051 | 13,051 | 13,051 | 0 |
17 Abr 2024 | 12,985 | 0,18 | 1,44% | 12,97 | 13,142 | 12,968 | 970 |
16 Abr 2024 | 12,801 | -0,27 | -2,09% | 12,748 | 12,809 | 12,748 | 2.140 |
15 Abr 2024 | 13,074 | 0,20 | 1,55% | 13,074 | 13,074 | 13,074 | 0 |
12 Abr 2024 | 12,874 | -0,10 | -0,76% | 12,874 | 12,874 | 12,874 | 0 |
11 Abr 2024 | 12,972 | 0,07 | 0,56% | 12,972 | 12,972 | 12,972 | 0 |
10 Abr 2024 | 12,90 | -0,29 | -2,22% | 12,90 | 12,90 | 12,90 | 0 |
09 Abr 2024 | 13,193 | 0,12 | 0,93% | 13,193 | 13,193 | 13,193 | 0 |
08 Abr 2024 | 13,072 | -0,12 | -0,93% | 13,13 | 13,159 | 13,058 | 35 |