Cotações Históricas CYCL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
13 Jun 2024 | 5,316 | -0,12 | -2,22% | 5,316 | 5,316 | 5,316 | 0 |
12 Jun 2024 | 5,4365 | 0,11 | 1,97% | 5,4365 | 5,4365 | 5,4365 | 0 |
11 Jun 2024 | 5,3315 | -0,01 | -0,23% | 5,3315 | 5,3315 | 5,3315 | 0 |
10 Jun 2024 | 5,344 | -0,04 | -0,77% | 5,344 | 5,344 | 5,344 | 0 |
07 Jun 2024 | 5,3855 | -0,06 | -1,18% | 5,3855 | 5,3855 | 5,3855 | 0 |
06 Jun 2024 | 5,45 | 0,01 | 0,22% | 5,45 | 5,45 | 5,45 | 0 |
05 Jun 2024 | 5,438 | 0,00 | -0,05% | 5,438 | 5,438 | 5,438 | 0 |
04 Jun 2024 | 5,4405 | -0,04 | -0,67% | 5,4405 | 5,4405 | 5,4405 | 0 |
03 Jun 2024 | 5,477 | 0,01 | 0,18% | 5,477 | 5,477 | 5,477 | 0 |
31 Mai 2024 | 5,467 | -0,03 | -0,50% | 5,467 | 5,467 | 5,467 | 0 |
30 Mai 2024 | 5,4945 | 0,07 | 1,25% | 5,4945 | 5,4945 | 5,4945 | 0 |
29 Mai 2024 | 5,4265 | -0,11 | -1,97% | 5,4265 | 5,4265 | 5,4265 | 0 |
28 Mai 2024 | 5,5355 | -0,02 | -0,40% | 5,5355 | 5,5355 | 5,5355 | 0 |
24 Mai 2024 | 5,5575 | -0,02 | -0,27% | 5,5575 | 5,5575 | 5,5575 | 0 |
23 Mai 2024 | 5,5725 | -0,03 | -0,53% | 5,5725 | 5,5725 | 5,5725 | 0 |
22 Mai 2024 | 5,602 | 0,00 | 0,00% | 5,602 | 5,602 | 5,602 | 0 |
21 Mai 2024 | 5,602 | -0,04 | -0,75% | 5,602 | 5,602 | 5,602 | 0 |
20 Mai 2024 | 5,6445 | 0,04 | 0,66% | 5,6445 | 5,6445 | 5,6445 | 0 |
17 Mai 2024 | 5,6075 | -0,04 | -0,66% | 5,6075 | 5,6075 | 5,6075 | 0 |
16 Mai 2024 | 5,6445 | -0,02 | -0,28% | 5,6445 | 5,6445 | 5,6445 | 0 |
15 Mai 2024 | 5,6605 | 0,04 | 0,67% | 5,6605 | 5,6605 | 5,6605 | 0 |
14 Mai 2024 | 5,623 | -0,01 | -0,20% | 5,623 | 5,623 | 5,623 | 0 |
13 Mai 2024 | 5,6345 | 0,05 | 0,88% | 5,6345 | 5,6345 | 5,6345 | 0 |
10 Mai 2024 | 5,5855 | 0,02 | 0,37% | 5,5855 | 5,5855 | 5,5855 | 0 |
09 Mai 2024 | 5,565 | 0,03 | 0,54% | 5,565 | 5,565 | 5,565 | 0 |
08 Mai 2024 | 5,535 | -0,01 | -0,10% | 5,535 | 5,535 | 5,535 | 0 |
07 Mai 2024 | 5,5405 | 0,09 | 1,67% | 5,5405 | 5,5405 | 5,5405 | 0 |
03 Mai 2024 | 5,4495 | 0,08 | 1,41% | 5,4495 | 5,4495 | 5,4495 | 0 |
02 Mai 2024 | 5,3735 | -0,01 | -0,09% | 5,3735 | 5,3735 | 5,3735 | 0 |
01 Mai 2024 | 5,3785 | -0,05 | -0,98% | 5,3785 | 5,3785 | 5,3785 | 0 |
30 Abr 2024 | 5,4315 | -0,05 | -0,89% | 5,4315 | 5,4315 | 5,4315 | 0 |
29 Abr 2024 | 5,4805 | 0,03 | 0,62% | 5,4805 | 5,4805 | 5,4805 | 0 |
26 Abr 2024 | 5,447 | 0,09 | 1,69% | 5,447 | 5,447 | 5,447 | 0 |
25 Abr 2024 | 5,3565 | -0,04 | -0,69% | 5,3565 | 5,3565 | 5,3565 | 0 |
24 Abr 2024 | 5,3935 | -0,02 | -0,31% | 5,443 | 5,443 | 5,3935 | 1 |
23 Abr 2024 | 5,4105 | 0,06 | 1,05% | 5,4105 | 5,4105 | 5,4105 | 0 |
22 Abr 2024 | 5,3545 | 0,00 | 0,00% | 5,3545 | 5,3545 | 5,3545 | 0 |
19 Abr 2024 | 5,3545 | -0,01 | -0,19% | 5,3545 | 5,3545 | 5,3545 | 0 |
18 Abr 2024 | 5,3645 | 0,04 | 0,69% | 5,3645 | 5,3645 | 5,3645 | 0 |
17 Abr 2024 | 5,3275 | -0,02 | -0,43% | 5,3275 | 5,3275 | 5,3275 | 0 |
16 Abr 2024 | 5,3505 | -0,08 | -1,51% | 5,3505 | 5,3505 | 5,3505 | 0 |
15 Abr 2024 | 5,4325 | -0,03 | -0,54% | 5,492 | 5,492 | 5,4325 | 1 |
12 Abr 2024 | 5,462 | -0,03 | -0,47% | 5,462 | 5,462 | 5,462 | 0 |
11 Abr 2024 | 5,488 | -0,06 | -1,14% | 5,488 | 5,488 | 5,488 | 0 |
10 Abr 2024 | 5,5515 | -0,06 | -1,10% | 5,569 | 5,569 | 5,5515 | 200 |
09 Abr 2024 | 5,613 | 0,01 | 0,12% | 5,613 | 5,613 | 5,613 | 0 |
08 Abr 2024 | 5,606 | 0,04 | 0,76% | 5,606 | 5,606 | 5,606 | 0 |
05 Abr 2024 | 5,5635 | -0,06 | -1,13% | 5,565 | 5,576 | 5,5635 | 663 |
04 Abr 2024 | 5,627 | 0,04 | 0,73% | 5,627 | 5,627 | 5,627 | 0 |
03 Abr 2024 | 5,586 | 0,02 | 0,38% | 5,586 | 5,586 | 5,586 | 0 |
02 Abr 2024 | 5,565 | -0,11 | -1,94% | 5,565 | 5,565 | 5,565 | 735 |
28 Mar 2024 | 5,675 | 0,06 | 0,99% | 5,675 | 5,675 | 5,675 | 0 |
27 Mar 2024 | 5,6195 | 0,04 | 0,73% | 5,642 | 5,642 | 5,6195 | 150 |
26 Mar 2024 | 5,5785 | 0,00 | 0,00% | 5,5785 | 5,5785 | 5,5785 | 0 |
25 Mar 2024 | 5,5785 | -0,01 | -0,13% | 5,5785 | 5,5785 | 5,5785 | 0 |
22 Mar 2024 | 5,586 | -0,04 | -0,72% | 5,586 | 5,586 | 5,586 | 0 |
21 Mar 2024 | 5,6265 | 0,11 | 2,00% | 5,6265 | 5,6265 | 5,6265 | 0 |
20 Mar 2024 | 5,516 | 0,02 | 0,43% | 5,516 | 5,516 | 5,516 | 0 |
19 Mar 2024 | 5,4925 | 0,01 | 0,23% | 5,4925 | 5,4925 | 5,4925 | 0 |
18 Mar 2024 | 5,48 | 0,03 | 0,60% | 5,48 | 5,48 | 5,48 | 0 |