Cotações Históricas CHDN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 142,58 | 4,62 | 3,35% | 140,70 | 143,59 | 139,12 | 814.384 |
25 Jul 2024 | 137,96 | 0,71 | 0,52% | 137,71 | 145,44 | 137,78 | 1.161.343 |
24 Jul 2024 | 137,25 | -4,43 | -3,13% | 140,00 | 141,585 | 137,01 | 730.004 |
23 Jul 2024 | 141,68 | 1,29 | 0,92% | 141,62 | 142,745 | 141,17 | 486.746 |
22 Jul 2024 | 140,395 | 0,28 | 0,20% | 141,00 | 141,58 | 138,74 | 397.125 |
19 Jul 2024 | 140,11 | -0,26 | -0,19% | 138,965 | 140,50 | 138,745 | 443.017 |
18 Jul 2024 | 140,37 | -2,67 | -1,87% | 143,64 | 144,06 | 139,80 | 224.380 |
17 Jul 2024 | 143,04 | -1,18 | -0,82% | 143,61 | 144,86 | 142,88 | 267.282 |
16 Jul 2024 | 144,22 | -0,56 | -0,39% | 145,62 | 146,64 | 143,80 | 474.017 |
15 Jul 2024 | 144,78 | 2,62 | 1,84% | 142,26 | 144,905 | 141,70 | 728.284 |
12 Jul 2024 | 142,16 | 2,56 | 1,83% | 140,50 | 143,395 | 140,00 | 585.941 |
11 Jul 2024 | 139,60 | 0,87 | 0,63% | 138,88 | 140,50 | 137,93 | 518.960 |
10 Jul 2024 | 138,73 | -0,07 | -0,05% | 139,19 | 139,33 | 137,945 | 194.284 |
09 Jul 2024 | 138,80 | 0,13 | 0,09% | 138,67 | 139,57 | 137,79 | 345.879 |
08 Jul 2024 | 138,67 | -0,90 | -0,64% | 140,39 | 140,80 | 138,52 | 348.076 |
05 Jul 2024 | 139,57 | -0,43 | -0,31% | 139,91 | 140,10 | 138,88 | 268.897 |
03 Jul 2024 | 140,00 | 1,54 | 1,11% | 139,09 | 140,55 | 138,91 | 238.045 |
02 Jul 2024 | 138,46 | -0,10 | -0,07% | 138,63 | 139,99 | 137,51 | 561.698 |
01 Jul 2024 | 138,56 | -1,04 | -0,74% | 139,88 | 139,88 | 136,94 | 681.729 |
28 Jun 2024 | 139,60 | -0,93 | -0,66% | 140,53 | 140,785 | 137,86 | 1.023.813 |
27 Jun 2024 | 140,53 | -0,21 | -0,15% | 140,51 | 141,575 | 139,65 | 822.621 |
26 Jun 2024 | 140,74 | 1,37 | 0,98% | 139,62 | 140,89 | 138,5772 | 618.135 |
25 Jun 2024 | 139,37 | -0,37 | -0,26% | 139,59 | 139,73 | 137,24 | 535.378 |
24 Jun 2024 | 139,74 | 0,83 | 0,60% | 139,00 | 141,14 | 138,74 | 621.800 |
21 Jun 2024 | 138,91 | 1,04 | 0,75% | 137,36 | 138,94 | 136,12 | 955.402 |
20 Jun 2024 | 137,87 | 1,08 | 0,79% | 136,29 | 138,42 | 135,65 | 875.302 |
18 Jun 2024 | 136,79 | -3,06 | -2,19% | 139,64 | 140,00 | 136,50 | 620.985 |
17 Jun 2024 | 139,85 | 3,31 | 2,42% | 135,75 | 139,97 | 135,75 | 480.249 |
14 Jun 2024 | 136,54 | -2,78 | -2,00% | 138,17 | 139,07 | 134,39 | 319.317 |
13 Jun 2024 | 139,32 | 1,09 | 0,79% | 138,52 | 140,39 | 138,461 | 550.339 |
12 Jun 2024 | 138,23 | 2,10 | 1,54% | 137,34 | 138,59 | 136,725 | 473.876 |
11 Jun 2024 | 136,13 | 1,62 | 1,20% | 134,50 | 137,38 | 133,34 | 582.658 |
10 Jun 2024 | 134,51 | 0,02 | 0,01% | 133,84 | 135,53 | 133,50 | 414.745 |
07 Jun 2024 | 134,49 | 0,53 | 0,40% | 134,28 | 135,10 | 133,10 | 328.086 |
06 Jun 2024 | 133,96 | 1,04 | 0,78% | 132,47 | 134,34 | 131,871 | 399.504 |
05 Jun 2024 | 132,92 | 0,71 | 0,54% | 132,04 | 133,33 | 130,55 | 451.925 |
04 Jun 2024 | 132,21 | -0,81 | -0,61% | 133,02 | 134,935 | 131,60 | 290.193 |
03 Jun 2024 | 133,02 | 3,52 | 2,72% | 129,74 | 133,17 | 126,875 | 563.308 |
31 Mai 2024 | 129,50 | 1,41 | 1,10% | 128,77 | 130,375 | 126,70 | 791.561 |
30 Mai 2024 | 128,09 | -2,01 | -1,54% | 130,94 | 131,125 | 127,82 | 368.065 |
29 Mai 2024 | 130,10 | -0,88 | -0,67% | 130,01 | 131,10 | 130,00 | 363.364 |
28 Mai 2024 | 130,98 | -2,01 | -1,51% | 132,13 | 132,51 | 130,41 | 479.924 |
24 Mai 2024 | 132,99 | -1,61 | -1,20% | 135,29 | 135,77 | 132,90 | 285.766 |
23 Mai 2024 | 134,60 | -1,35 | -0,99% | 136,48 | 137,465 | 134,08 | 730.542 |
22 Mai 2024 | 135,95 | 0,48 | 0,35% | 135,00 | 136,70 | 134,53 | 539.856 |
21 Mai 2024 | 135,47 | 0,10 | 0,07% | 134,70 | 135,60 | 134,17 | 281.163 |
20 Mai 2024 | 135,37 | 1,75 | 1,31% | 133,33 | 135,53 | 132,28 | 396.434 |
17 Mai 2024 | 133,62 | -1,31 | -0,97% | 134,95 | 134,95 | 132,91 | 326.622 |
16 Mai 2024 | 134,93 | 1,07 | 0,80% | 133,95 | 136,33 | 133,74 | 380.885 |
15 Mai 2024 | 133,86 | -0,04 | -0,03% | 134,49 | 134,49 | 132,11 | 454.714 |
14 Mai 2024 | 133,90 | -0,87 | -0,65% | 134,94 | 135,76 | 133,19 | 544.864 |
13 Mai 2024 | 134,77 | -3,71 | -2,68% | 138,92 | 139,255 | 133,94 | 643.173 |
10 Mai 2024 | 138,48 | 0,08 | 0,06% | 138,79 | 139,21 | 137,79 | 387.929 |
09 Mai 2024 | 138,40 | -0,70 | -0,50% | 138,82 | 139,55 | 137,07 | 525.913 |
08 Mai 2024 | 139,10 | 1,02 | 0,74% | 137,61 | 139,67 | 137,22 | 451.041 |
07 Mai 2024 | 138,08 | 2,12 | 1,56% | 135,98 | 138,855 | 135,3731 | 668.670 |
06 Mai 2024 | 135,96 | 1,94 | 1,45% | 135,49 | 136,655 | 134,45 | 461.441 |
03 Mai 2024 | 134,02 | 0,91 | 0,68% | 134,18 | 135,505 | 133,02 | 497.864 |
02 Mai 2024 | 133,11 | 3,28 | 2,53% | 131,66 | 133,295 | 128,52 | 643.983 |
01 Mai 2024 | 129,83 | 0,83 | 0,64% | 128,48 | 131,065 | 128,215 | 974.911 |
30 Abr 2024 | 129,00 | -1,14 | -0,88% | 128,79 | 129,78 | 127,275 | 535.143 |
29 Abr 2024 | 130,14 | 0,70 | 0,54% | 130,55 | 131,305 | 129,63 | 531.471 |