Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas CPRX
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 21 Mai 2024 | 16,53 | -0,39 | -2,30% | 16,91 | 16,95 | 16,43 | 658.522 |
| 20 Mai 2024 | 16,92 | 0,43 | 2,61% | 16,50 | 16,97 | 16,401 | 816.075 |
| 17 Mai 2024 | 16,49 | 0,09 | 0,55% | 16,55 | 16,85 | 16,315 | 1.107.541 |
| 16 Mai 2024 | 16,40 | -0,26 | -1,56% | 16,60 | 16,82 | 16,35 | 1.330.547 |
| 15 Mai 2024 | 16,66 | 0,17 | 1,03% | 16,59 | 17,03 | 16,51 | 1.161.480 |
| 14 Mai 2024 | 16,49 | 0,27 | 1,66% | 16,31 | 16,595 | 16,11 | 1.003.548 |
| 13 Mai 2024 | 16,22 | 0,28 | 1,76% | 16,14 | 16,515 | 16,04 | 1.465.926 |
| 10 Mai 2024 | 15,94 | 0,29 | 1,85% | 15,83 | 16,325 | 15,575 | 1.436.921 |
| 09 Mai 2024 | 15,65 | 0,93 | 6,32% | 14,87 | 15,80 | 14,47 | 1.780.445 |
| 08 Mai 2024 | 14,72 | -0,42 | -2,77% | 15,20 | 15,22 | 14,53 | 1.094.376 |
| 07 Mai 2024 | 15,14 | 0,15 | 1,00% | 15,05 | 15,26 | 14,82 | 994.819 |
| 06 Mai 2024 | 14,99 | 0,27 | 1,83% | 14,81 | 15,00 | 14,68 | 799.912 |
| 03 Mai 2024 | 14,72 | -0,30 | -2,00% | 15,29 | 15,35 | 14,70 | 1.158.488 |
| 02 Mai 2024 | 15,02 | -0,18 | -1,18% | 15,33 | 15,47 | 14,84 | 1.084.533 |
| 01 Mai 2024 | 15,20 | 0,15 | 1,00% | 15,13 | 15,52 | 14,97 | 1.048.467 |
| 30 Abr 2024 | 15,05 | -0,18 | -1,18% | 15,07 | 15,15 | 14,89 | 1.227.658 |
| 29 Abr 2024 | 15,23 | 0,34 | 2,28% | 14,98 | 15,29 | 14,955 | 804.675 |
| 26 Abr 2024 | 14,89 | 0,21 | 1,43% | 14,84 | 15,06 | 14,705 | 772.219 |
| 25 Abr 2024 | 14,68 | -0,44 | -2,91% | 14,87 | 15,07 | 14,585 | 926.329 |
| 24 Abr 2024 | 15,12 | 0,39 | 2,65% | 14,80 | 15,185 | 14,73 | 941.717 |
| 23 Abr 2024 | 14,73 | -0,37 | -2,45% | 15,20 | 15,23 | 14,73 | 990.732 |
| 22 Abr 2024 | 15,10 | -0,03 | -0,20% | 15,28 | 15,35 | 14,93 | 1.015.582 |
| 19 Abr 2024 | 15,13 | -0,21 | -1,37% | 15,34 | 15,80 | 15,03 | 7.421.396 |
| 18 Abr 2024 | 15,34 | -0,66 | -4,13% | 16,03 | 16,25 | 15,33 | 1.493.170 |
| 17 Abr 2024 | 16,00 | 0,46 | 2,96% | 15,70 | 16,06 | 15,62 | 1.367.205 |
| 16 Abr 2024 | 15,54 | 0,15 | 0,97% | 15,22 | 15,69 | 15,1579 | 919.877 |
| 15 Abr 2024 | 15,39 | 0,17 | 1,12% | 15,49 | 15,87 | 15,36 | 1.296.754 |
| 12 Abr 2024 | 15,22 | -0,59 | -3,73% | 15,86 | 15,86 | 15,08 | 859.497 |
| 11 Abr 2024 | 15,81 | -0,07 | -0,44% | 15,94 | 16,06 | 15,52 | 738.613 |
| 10 Abr 2024 | 15,88 | 0,09 | 0,57% | 15,41 | 15,97 | 15,25 | 1.042.903 |
| 09 Abr 2024 | 15,79 | 0,28 | 1,81% | 15,53 | 15,815 | 15,4201 | 844.956 |
| 08 Abr 2024 | 15,51 | 0,34 | 2,24% | 15,26 | 15,905 | 15,17 | 928.949 |
| 05 Abr 2024 | 15,17 | 0,05 | 0,33% | 15,02 | 15,33 | 14,97 | 827.320 |
| 04 Abr 2024 | 15,12 | -0,37 | -2,39% | 15,54 | 15,62 | 15,065 | 795.602 |
| 03 Abr 2024 | 15,49 | 0,23 | 1,51% | 15,21 | 15,50 | 15,05 | 993.804 |
| 02 Abr 2024 | 15,26 | -0,48 | -3,05% | 15,49 | 15,49 | 15,14 | 1.095.396 |
| 01 Abr 2024 | 15,74 | -0,20 | -1,25% | 15,79 | 15,865 | 15,35 | 1.004.463 |
| 28 Mar 2024 | 15,94 | -0,33 | -2,03% | 16,29 | 16,50 | 15,775 | 1.172.165 |
| 27 Mar 2024 | 16,27 | 0,52 | 3,30% | 15,90 | 16,665 | 15,89 | 1.471.404 |
| 26 Mar 2024 | 15,75 | -0,11 | -0,69% | 15,97 | 16,14 | 15,73 | 828.174 |
| 25 Mar 2024 | 15,86 | 0,13 | 0,83% | 15,77 | 16,03 | 15,6701 | 1.085.069 |
| 22 Mar 2024 | 15,73 | -0,89 | -5,35% | 16,60 | 16,60 | 15,71 | 947.234 |
| 21 Mar 2024 | 16,62 | -0,29 | -1,71% | 16,99 | 17,43 | 16,61 | 1.868.953 |
| 20 Mar 2024 | 16,91 | 0,52 | 3,17% | 16,33 | 16,93 | 16,26 | 894.777 |
| 19 Mar 2024 | 16,39 | 0,31 | 1,93% | 16,05 | 16,42 | 15,85 | 875.443 |
| 18 Mar 2024 | 16,08 | 0,01 | 0,06% | 16,04 | 16,385 | 15,75 | 1.295.331 |
| 15 Mar 2024 | 16,07 | -0,12 | -0,74% | 16,10 | 16,35 | 15,98 | 3.409.524 |
| 14 Mar 2024 | 16,19 | -0,43 | -2,59% | 17,02 | 17,02 | 16,035 | 1.320.489 |
| 13 Mar 2024 | 16,62 | 0,42 | 2,59% | 16,436 | 16,95 | 16,35 | 1.356.612 |
| 12 Mar 2024 | 16,20 | 0,10 | 0,62% | 16,24 | 16,35 | 16,10 | 1.112.814 |
| 11 Mar 2024 | 16,10 | -0,15 | -0,92% | 16,24 | 16,41 | 16,05 | 1.015.333 |
| 08 Mar 2024 | 16,25 | -0,39 | -2,34% | 16,92 | 17,04 | 16,18 | 1.066.175 |
| 07 Mar 2024 | 16,64 | 0,78 | 4,92% | 16,29 | 16,75 | 16,05 | 1.079.901 |
| 06 Mar 2024 | 15,86 | -0,41 | -2,52% | 16,48 | 16,505 | 15,745 | 1.004.932 |
| 05 Mar 2024 | 16,27 | -0,42 | -2,52% | 16,70 | 16,795 | 16,03 | 1.380.196 |
| 04 Mar 2024 | 16,69 | -0,32 | -1,88% | 17,23 | 17,39 | 16,56 | 1.548.955 |
| 01 Mar 2024 | 17,01 | 0,98 | 6,11% | 16,20 | 17,495 | 16,18 | 3.673.905 |
| 29 Fev 2024 | 16,03 | 1,47 | 10,10% | 16,29 | 16,50 | 15,28 | 4.154.403 |
| 28 Fev 2024 | 14,56 | 0,21 | 1,46% | 14,27 | 14,73 | 14,16 | 1.711.285 |
| 27 Fev 2024 | 14,35 | 0,17 | 1,20% | 14,20 | 14,40 | 14,16 | 1.481.875 |
| 26 Fev 2024 | 14,18 | 0,14 | 1,00% | 14,04 | 14,285 | 13,915 | 1.070.619 |
| 23 Fev 2024 | 14,04 | 0,14 | 1,01% | 13,91 | 14,15 | 13,70 | 683.575 |
| 22 Fev 2024 | 13,90 | 0,19 | 1,39% | 13,70 | 14,015 | 13,49 | 1.171.360 |
