Cotações Históricas CART
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
10 Mai 2024 | 34,94 | -1,15 | -3,19% | 35,57 | 35,95 | 34,885 | 5.706.336 |
09 Mai 2024 | 36,09 | -1,39 | -3,71% | 37,75 | 38,87 | 35,32 | 7.584.483 |
08 Mai 2024 | 37,48 | -0,04 | -0,11% | 36,74 | 37,64 | 36,74 | 6.668.449 |
07 Mai 2024 | 37,52 | 0,99 | 2,71% | 37,44 | 37,99 | 36,72 | 5.363.739 |
06 Mai 2024 | 36,53 | -0,17 | -0,46% | 37,00 | 37,52 | 36,17 | 5.353.996 |
03 Mai 2024 | 36,70 | 1,09 | 3,06% | 35,94 | 36,81 | 35,51 | 2.353.378 |
02 Mai 2024 | 35,61 | 0,15 | 0,42% | 35,34 | 35,75 | 34,74 | 2.460.789 |
01 Mai 2024 | 35,46 | 1,33 | 3,90% | 34,45 | 36,35 | 34,34 | 4.739.005 |
30 Abr 2024 | 34,13 | -0,35 | -1,02% | 34,27 | 35,10 | 33,83 | 4.833.543 |
29 Abr 2024 | 34,48 | -0,21 | -0,61% | 35,23 | 35,33 | 34,12 | 4.326.363 |
26 Abr 2024 | 34,69 | 0,15 | 0,43% | 34,50 | 35,04 | 34,15 | 2.136.761 |
25 Abr 2024 | 34,54 | 0,26 | 0,76% | 33,43 | 34,71 | 33,43 | 3.041.021 |
24 Abr 2024 | 34,28 | 0,86 | 2,57% | 33,21 | 34,54 | 32,29 | 4.135.773 |
23 Abr 2024 | 33,42 | -2,67 | -7,40% | 34,41 | 34,715 | 32,77 | 8.985.507 |
22 Abr 2024 | 36,09 | 0,86 | 2,44% | 35,49 | 36,44 | 34,51 | 3.064.652 |
19 Abr 2024 | 35,23 | -1,17 | -3,21% | 36,40 | 36,67 | 34,36 | 5.888.997 |
18 Abr 2024 | 36,40 | 0,05 | 0,14% | 36,60 | 36,82 | 35,31 | 4.294.075 |
17 Abr 2024 | 36,35 | -0,60 | -1,62% | 37,01 | 37,20 | 35,77 | 2.331.369 |
16 Abr 2024 | 36,95 | -0,14 | -0,38% | 36,39 | 37,00 | 36,11 | 3.076.124 |
15 Abr 2024 | 37,09 | -0,72 | -1,90% | 37,77 | 38,14 | 36,64 | 3.038.622 |
12 Abr 2024 | 37,81 | -0,77 | -2,00% | 38,45 | 38,59 | 37,26 | 4.407.948 |
11 Abr 2024 | 38,58 | 0,11 | 0,29% | 38,90 | 39,56 | 38,26 | 2.866.061 |
10 Abr 2024 | 38,47 | -0,04 | -0,10% | 37,97 | 38,94 | 37,59 | 1.764.436 |
09 Abr 2024 | 38,51 | 0,07 | 0,18% | 38,28 | 38,82 | 37,90 | 1.427.276 |
08 Abr 2024 | 38,44 | -0,68 | -1,74% | 39,27 | 39,595 | 38,10 | 1.947.938 |
05 Abr 2024 | 39,12 | 1,22 | 3,22% | 37,755 | 39,30 | 37,755 | 2.851.683 |
04 Abr 2024 | 37,90 | 0,53 | 1,42% | 37,775 | 38,72 | 37,75 | 3.251.000 |
03 Abr 2024 | 37,37 | 0,27 | 0,73% | 36,97 | 37,41 | 36,759 | 2.162.846 |
02 Abr 2024 | 37,10 | 0,24 | 0,65% | 36,40 | 37,575 | 36,31 | 4.416.906 |
01 Abr 2024 | 36,86 | -0,43 | -1,15% | 37,36 | 37,74 | 36,56 | 3.431.080 |
28 Mar 2024 | 37,29 | 0,20 | 0,54% | 37,23 | 37,66 | 36,88 | 2.090.136 |
27 Mar 2024 | 37,09 | 0,55 | 1,51% | 36,43 | 37,19 | 35,53 | 4.602.979 |
26 Mar 2024 | 36,54 | -1,49 | -3,92% | 38,06 | 38,63 | 36,53 | 4.141.665 |
25 Mar 2024 | 38,03 | 0,51 | 1,36% | 38,45 | 38,835 | 37,88 | 1.724.488 |
22 Mar 2024 | 37,52 | -0,30 | -0,79% | 38,23 | 38,23 | 37,11 | 1.970.788 |
21 Mar 2024 | 37,82 | -0,26 | -0,68% | 37,50 | 38,56 | 37,3401 | 2.771.312 |
20 Mar 2024 | 38,08 | 1,09 | 2,95% | 37,00 | 38,28 | 36,90 | 4.202.657 |
19 Mar 2024 | 36,99 | -0,26 | -0,70% | 37,39 | 37,5211 | 36,17 | 2.651.697 |
18 Mar 2024 | 37,25 | 1,45 | 4,05% | 35,85 | 37,96 | 35,77 | 4.261.059 |
15 Mar 2024 | 35,80 | 0,06 | 0,17% | 35,75 | 37,09 | 35,695 | 4.390.475 |
14 Mar 2024 | 35,74 | 0,39 | 1,10% | 36,00 | 36,2904 | 35,03 | 3.521.272 |
13 Mar 2024 | 35,35 | -0,16 | -0,45% | 35,10 | 35,76 | 34,61 | 2.604.555 |
12 Mar 2024 | 35,51 | 1,01 | 2,93% | 34,79 | 35,77 | 34,705 | 2.717.886 |
11 Mar 2024 | 34,50 | 0,12 | 0,35% | 34,08 | 35,00 | 34,08 | 3.068.456 |
08 Mar 2024 | 34,38 | -0,01 | -0,03% | 34,38 | 34,73 | 33,85 | 4.319.286 |
07 Mar 2024 | 34,39 | 0,77 | 2,29% | 33,62 | 35,265 | 33,62 | 4.298.910 |
06 Mar 2024 | 33,62 | 0,81 | 2,47% | 33,03 | 34,3099 | 32,92 | 4.359.126 |
05 Mar 2024 | 32,81 | -0,89 | -2,64% | 33,64 | 34,17 | 32,30 | 4.712.417 |
04 Mar 2024 | 33,70 | 0,53 | 1,60% | 32,92 | 34,15 | 32,60 | 5.555.877 |
01 Mar 2024 | 33,17 | 0,63 | 1,94% | 32,29 | 34,60 | 32,2407 | 5.940.450 |
29 Fev 2024 | 32,54 | 1,32 | 4,23% | 31,55 | 32,91 | 31,3001 | 4.780.095 |
28 Fev 2024 | 31,22 | -0,34 | -1,08% | 31,22 | 32,30 | 30,935 | 5.415.270 |
27 Fev 2024 | 31,56 | 0,17 | 0,54% | 31,46 | 32,15 | 30,88 | 5.397.775 |
26 Fev 2024 | 31,39 | 0,80 | 2,62% | 30,36 | 31,46 | 29,72 | 4.964.521 |
23 Fev 2024 | 30,59 | 0,71 | 2,38% | 31,00 | 32,19 | 29,58 | 11.107.530 |
22 Fev 2024 | 29,88 | 1,05 | 3,64% | 28,90 | 30,10 | 28,56 | 7.705.272 |
21 Fev 2024 | 28,83 | 1,13 | 4,08% | 27,64 | 29,236 | 27,555 | 7.466.351 |
20 Fev 2024 | 27,70 | 0,93 | 3,47% | 27,00 | 28,97 | 26,82 | 11.590.774 |
16 Fev 2024 | 26,77 | 0,54 | 2,06% | 25,55 | 28,26 | 25,55 | 11.802.580 |
15 Fev 2024 | 26,23 | -1,10 | -4,02% | 26,26 | 26,78 | 24,52 | 24.949.803 |
14 Fev 2024 | 27,33 | -0,52 | -1,87% | 26,26 | 27,66 | 24,98 | 12.159.831 |
13 Fev 2024 | 27,85 | 0,47 | 1,72% | 27,04 | 27,975 | 25,5601 | 7.183.350 |
12 Fev 2024 | 27,38 | 0,78 | 2,93% | 26,25 | 27,99 | 26,08 | 2.786.055 |