Cotações Históricas CORN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Jul 2024 | 19,125 | -0,09 | -0,44% | 19,325 | 19,325 | 19,125 | 302 |
29 Jul 2024 | 19,21 | -0,29 | -1,49% | 19,175 | 19,21 | 19,09 | 1.965 |
26 Jul 2024 | 19,50 | -0,39 | -1,96% | 19,725 | 19,725 | 19,465 | 453 |
25 Jul 2024 | 19,89 | -0,05 | -0,23% | 19,695 | 19,895 | 19,675 | 1.177 |
24 Jul 2024 | 19,935 | 0,09 | 0,44% | 19,63 | 19,935 | 19,595 | 698 |
23 Jul 2024 | 19,8475 | 0,46 | 2,35% | 19,46 | 19,8475 | 19,46 | 716 |
22 Jul 2024 | 19,3925 | 0,22 | 1,16% | 19,305 | 19,3925 | 19,305 | 1.178 |
19 Jul 2024 | 19,17 | 0,07 | 0,34% | 19,125 | 19,305 | 19,125 | 1.927 |
18 Jul 2024 | 19,105 | -0,24 | -1,22% | 19,29 | 19,29 | 19,085 | 636 |
17 Jul 2024 | 19,34 | 0,11 | 0,56% | 19,42 | 19,50 | 19,34 | 315 |
16 Jul 2024 | 19,2325 | -0,01 | -0,06% | 19,145 | 19,26 | 19,10 | 712 |
15 Jul 2024 | 19,245 | 0,12 | 0,61% | 19,40 | 19,40 | 19,245 | 290 |
12 Jul 2024 | 19,1275 | -0,44 | -2,25% | 19,52 | 19,52 | 19,1275 | 272 |
11 Jul 2024 | 19,5675 | 0,34 | 1,77% | 19,475 | 19,61 | 19,475 | 2.963 |
10 Jul 2024 | 19,2275 | -0,17 | -0,86% | 19,195 | 19,2275 | 19,145 | 617 |
09 Jul 2024 | 19,395 | 0,13 | 0,70% | 19,175 | 19,395 | 19,145 | 818 |
08 Jul 2024 | 19,26 | -0,80 | -3,98% | 19,785 | 19,785 | 19,26 | 917 |
05 Jul 2024 | 20,0575 | 0,28 | 1,40% | 19,855 | 20,0575 | 19,83 | 1.085 |
04 Jul 2024 | 19,78 | 0,03 | 0,15% | 19,78 | 19,78 | 19,78 | 1 |
03 Jul 2024 | 19,75 | -0,21 | -1,03% | 19,93 | 19,93 | 19,75 | 83 |
02 Jul 2024 | 19,955 | 0,19 | 0,95% | 20,045 | 20,045 | 19,955 | 101 |
01 Jul 2024 | 19,7675 | -0,98 | -4,73% | 19,965 | 19,965 | 19,62 | 2.000 |
28 Jun 2024 | 20,75 | 0,00 | 0,02% | 20,715 | 20,75 | 20,715 | 115 |
27 Jun 2024 | 20,745 | -0,26 | -1,24% | 20,605 | 20,745 | 20,605 | 304 |
26 Jun 2024 | 21,005 | -0,03 | -0,12% | 21,095 | 21,095 | 20,94 | 584 |
25 Jun 2024 | 21,03 | -0,14 | -0,65% | 20,97 | 21,03 | 20,97 | 116 |
24 Jun 2024 | 21,1675 | -0,57 | -2,62% | 21,43 | 21,43 | 21,1675 | 187 |
21 Jun 2024 | 21,7375 | -0,13 | -0,61% | 21,76 | 21,76 | 21,555 | 1.272 |
20 Jun 2024 | 21,87 | -0,30 | -1,34% | 22,07 | 22,07 | 21,87 | 675 |
19 Jun 2024 | 22,1675 | -0,01 | -0,02% | 22,1675 | 22,1675 | 22,1675 | 59 |
18 Jun 2024 | 22,1725 | 0,20 | 0,93% | 21,92 | 22,1725 | 21,85 | 98 |
17 Jun 2024 | 21,9675 | -0,49 | -2,16% | 22,00 | 22,00 | 21,9675 | 151 |
14 Jun 2024 | 22,4525 | -0,09 | -0,38% | 22,495 | 22,495 | 22,45 | 195 |
13 Jun 2024 | 22,5375 | 0,44 | 1,97% | 22,515 | 22,58 | 22,515 | 2.125 |
12 Jun 2024 | 22,1025 | -0,10 | -0,43% | 22,15 | 22,15 | 22,1025 | 168 |
11 Jun 2024 | 22,1975 | 0,05 | 0,23% | 22,20 | 22,20 | 22,155 | 831 |
10 Jun 2024 | 22,1475 | 0,18 | 0,82% | 22,085 | 22,1475 | 21,96 | 231 |
07 Jun 2024 | 21,9675 | -0,15 | -0,67% | 22,035 | 22,035 | 21,9675 | 526 |
06 Jun 2024 | 22,115 | 0,56 | 2,59% | 22,115 | 22,115 | 22,115 | 0 |
05 Jun 2024 | 21,5575 | -0,38 | -1,71% | 21,695 | 21,695 | 21,53 | 802 |
04 Jun 2024 | 21,9325 | 0,36 | 1,65% | 21,70 | 21,9325 | 21,70 | 305 |
03 Jun 2024 | 21,5775 | -0,40 | -1,81% | 21,83 | 21,83 | 21,5775 | 183 |
31 Mai 2024 | 21,975 | -0,10 | -0,45% | 22,225 | 22,225 | 21,975 | 1.136 |
30 Mai 2024 | 22,075 | -0,49 | -2,15% | 22,255 | 22,36 | 22,075 | 1.418 |
29 Mai 2024 | 22,56 | -0,06 | -0,24% | 22,56 | 22,56 | 22,56 | 3 |
28 Mai 2024 | 22,615 | -0,06 | -0,24% | 23,06 | 23,06 | 22,615 | 1.107 |
24 Mai 2024 | 22,67 | -0,16 | -0,70% | 22,74 | 22,74 | 22,67 | 270 |
23 Mai 2024 | 22,83 | 0,27 | 1,19% | 22,47 | 22,875 | 22,47 | 1.155 |
22 Mai 2024 | 22,5625 | 0,19 | 0,84% | 22,585 | 22,615 | 22,53 | 9.660 |
21 Mai 2024 | 22,375 | -0,17 | -0,75% | 22,33 | 22,41 | 22,32 | 2.641 |
20 Mai 2024 | 22,545 | 0,34 | 1,54% | 22,265 | 22,545 | 22,245 | 853 |
17 Mai 2024 | 22,2025 | -0,18 | -0,82% | 22,53 | 22,53 | 22,14 | 3.581 |
16 Mai 2024 | 22,385 | -0,34 | -1,50% | 22,625 | 22,73 | 22,385 | 1.945 |
15 Mai 2024 | 22,725 | -0,14 | -0,62% | 22,975 | 23,05 | 22,60 | 6.233 |
14 Mai 2024 | 22,8675 | -0,27 | -1,16% | 23,215 | 23,225 | 22,8675 | 760 |
13 Mai 2024 | 23,135 | 0,58 | 2,57% | 22,82 | 23,195 | 22,82 | 1.701 |
10 Mai 2024 | 22,555 | 0,25 | 1,10% | 22,465 | 22,765 | 22,44 | 264 |
09 Mai 2024 | 22,31 | -0,14 | -0,62% | 22,455 | 22,50 | 22,31 | 828 |
08 Mai 2024 | 22,45 | -0,57 | -2,49% | 22,805 | 22,805 | 22,40 | 1.538 |
07 Mai 2024 | 23,0225 | 0,47 | 2,07% | 22,985 | 23,0225 | 22,84 | 2.042 |
03 Mai 2024 | 22,555 | 0,32 | 1,44% | 22,775 | 22,99 | 22,555 | 5.662 |
02 Mai 2024 | 22,235 | 0,47 | 2,17% | 22,235 | 22,235 | 22,235 | 0 |