Cotações Históricas CP9U
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Abr 2024 | 618,945 | -1,39 | -0,22% | 619,09 | 619,58 | 618,93 | 108 |
18 Abr 2024 | 620,335 | 4,17 | 0,68% | 620,335 | 620,335 | 620,335 | 0 |
17 Abr 2024 | 616,17 | 2,52 | 0,41% | 618,54 | 618,89 | 616,17 | 263 |
16 Abr 2024 | 613,645 | -12,24 | -1,95% | 611,68 | 613,645 | 611,68 | 9 |
15 Abr 2024 | 625,88 | -8,29 | -1,31% | 630,55 | 630,55 | 625,88 | 9 |
12 Abr 2024 | 634,165 | -4,80 | -0,75% | 637,74 | 638,60 | 634,165 | 482 |
11 Abr 2024 | 638,965 | -4,33 | -0,67% | 638,965 | 638,965 | 638,965 | 0 |
10 Abr 2024 | 643,29 | -7,88 | -1,21% | 644,58 | 645,05 | 642,83 | 273 |
09 Abr 2024 | 651,17 | 0,00 | 0,00% | 651,64 | 652,00 | 651,17 | 119 |
08 Abr 2024 | 651,17 | 2,96 | 0,46% | 651,84 | 651,84 | 651,17 | 5 |
05 Abr 2024 | 648,21 | -8,41 | -1,28% | 647,52 | 648,95 | 645,46 | 225 |
04 Abr 2024 | 656,62 | 8,58 | 1,32% | 656,62 | 656,62 | 656,62 | 0 |
03 Abr 2024 | 648,04 | -0,13 | -0,02% | 648,04 | 648,04 | 648,04 | 0 |
02 Abr 2024 | 648,175 | -2,44 | -0,38% | 648,175 | 648,175 | 648,175 | 0 |
28 Mar 2024 | 650,615 | 3,02 | 0,47% | 650,615 | 650,615 | 650,615 | 0 |
27 Mar 2024 | 647,595 | 2,49 | 0,39% | 647,595 | 647,595 | 647,595 | 0 |
26 Mar 2024 | 645,105 | 0,77 | 0,12% | 644,17 | 645,105 | 642,49 | 338 |
25 Mar 2024 | 644,335 | 1,39 | 0,22% | 644,335 | 644,335 | 644,335 | 0 |
22 Mar 2024 | 642,94 | -3,07 | -0,47% | 642,63 | 642,94 | 642,63 | 239 |
21 Mar 2024 | 646,005 | 9,05 | 1,42% | 652,66 | 652,66 | 646,005 | 96 |
20 Mar 2024 | 636,95 | -0,47 | -0,07% | 636,95 | 636,95 | 636,95 | 0 |
19 Mar 2024 | 637,425 | -3,39 | -0,53% | 637,425 | 637,425 | 637,425 | 0 |
18 Mar 2024 | 640,815 | -2,46 | -0,38% | 641,27 | 641,40 | 640,815 | 27 |
15 Mar 2024 | 643,275 | -3,39 | -0,52% | 644,61 | 644,73 | 643,275 | 72 |
14 Mar 2024 | 646,67 | -8,19 | -1,25% | 646,67 | 646,67 | 646,67 | 0 |
13 Mar 2024 | 654,86 | 2,28 | 0,35% | 655,25 | 655,48 | 654,86 | 270 |
12 Mar 2024 | 652,58 | 2,65 | 0,41% | 653,29 | 653,45 | 648,63 | 124 |
11 Mar 2024 | 649,935 | -4,04 | -0,62% | 649,935 | 649,935 | 649,935 | 0 |
08 Mar 2024 | 653,97 | 2,68 | 0,41% | 653,97 | 653,97 | 653,97 | 0 |
07 Mar 2024 | 651,295 | 7,07 | 1,10% | 650,21 | 651,295 | 650,21 | 73 |
06 Mar 2024 | 644,22 | 8,98 | 1,41% | 642,87 | 644,22 | 642,87 | 102 |
05 Mar 2024 | 635,24 | -3,64 | -0,57% | 634,12 | 635,24 | 633,97 | 45 |
04 Mar 2024 | 638,88 | -0,40 | -0,06% | 638,88 | 638,88 | 638,88 | 0 |
01 Mar 2024 | 639,275 | 2,23 | 0,35% | 639,275 | 639,275 | 639,275 | 0 |
29 Fev 2024 | 637,045 | 5,97 | 0,95% | 637,95 | 637,95 | 637,045 | 36 |
28 Fev 2024 | 631,07 | -3,14 | -0,50% | 631,17 | 631,27 | 631,07 | 18 |
27 Fev 2024 | 634,21 | 0,41 | 0,06% | 634,21 | 634,21 | 634,21 | 0 |
26 Fev 2024 | 633,805 | 0,31 | 0,05% | 633,805 | 633,805 | 633,805 | 0 |
23 Fev 2024 | 633,495 | 1,89 | 0,30% | 633,495 | 633,495 | 633,495 | 0 |
22 Fev 2024 | 631,60 | 4,25 | 0,68% | 631,60 | 631,60 | 631,60 | 0 |
21 Fev 2024 | 627,355 | 1,27 | 0,20% | 627,49 | 627,49 | 627,355 | 18 |
20 Fev 2024 | 626,08 | 2,74 | 0,44% | 625,84 | 626,13 | 625,70 | 54 |
19 Fev 2024 | 623,345 | -3,36 | -0,54% | 623,345 | 623,345 | 623,345 | 0 |
16 Fev 2024 | 626,705 | 5,35 | 0,86% | 626,705 | 626,705 | 626,705 | 0 |
15 Fev 2024 | 621,355 | 7,39 | 1,20% | 619,56 | 624,04 | 619,51 | 349 |
14 Fev 2024 | 613,96 | 7,48 | 1,23% | 613,96 | 613,96 | 613,96 | 0 |
13 Fev 2024 | 606,48 | -17,40 | -2,79% | 606,48 | 606,48 | 606,48 | 0 |
12 Fev 2024 | 623,875 | 6,73 | 1,09% | 623,875 | 623,875 | 623,875 | 0 |
09 Fev 2024 | 617,15 | 3,97 | 0,65% | 617,15 | 617,15 | 617,15 | 0 |
08 Fev 2024 | 613,18 | -0,97 | -0,16% | 613,18 | 613,18 | 613,18 | 0 |
07 Fev 2024 | 614,145 | 3,00 | 0,49% | 614,145 | 614,145 | 614,145 | 0 |
06 Fev 2024 | 611,15 | 5,73 | 0,95% | 611,15 | 611,15 | 611,15 | 0 |
05 Fev 2024 | 605,42 | -8,14 | -1,33% | 611,14 | 611,43 | 605,42 | 25 |
02 Fev 2024 | 613,555 | -0,06 | -0,01% | 613,555 | 613,555 | 613,555 | 0 |
01 Fev 2024 | 613,61 | -8,97 | -1,44% | 613,61 | 613,61 | 613,61 | 0 |
31 Jan 2024 | 622,58 | 5,13 | 0,83% | 622,58 | 622,58 | 622,58 | 0 |
30 Jan 2024 | 617,445 | -1,68 | -0,27% | 617,445 | 617,445 | 617,445 | 0 |
29 Jan 2024 | 619,125 | -1,15 | -0,19% | 620,64 | 620,64 | 619,125 | 9 |
26 Jan 2024 | 620,275 | 2,90 | 0,47% | 619,58 | 621,51 | 619,38 | 108 |
25 Jan 2024 | 617,375 | -3,44 | -0,55% | 617,14 | 618,39 | 616,01 | 268 |
24 Jan 2024 | 620,815 | 12,89 | 2,12% | 617,31 | 620,815 | 617,31 | 36 |
23 Jan 2024 | 607,93 | 0,15 | 0,03% | 610,15 | 610,46 | 607,93 | 26 |
22 Jan 2024 | 607,775 | 1,82 | 0,30% | 607,775 | 607,775 | 607,775 | 0 |