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 CARZ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 57,6731 | -0,18 | -0,32% | 57,8202 | 58,1375 | 57,5272 | 0 |
| 09 Mai 2024 | 57,8578 | -0,01 | -0,02% | 57,8554 | 57,927 | 57,5532 | 0 |
| 08 Mai 2024 | 57,8671 | -0,18 | -0,30% | 57,8548 | 57,8681 | 57,3834 | 0 |
| 07 Mai 2024 | 58,044 | -0,16 | -0,27% | 58,3932 | 58,4908 | 58,0421 | 0 |
| 06 Mai 2024 | 58,2004 | 0,61 | 1,07% | 57,6033 | 58,2074 | 57,5982 | 0 |
| 03 Mai 2024 | 57,5857 | 0,96 | 1,69% | 56,8425 | 57,7701 | 56,8204 | 0 |
| 02 Mai 2024 | 56,6276 | 0,99 | 1,78% | 55,7541 | 56,7227 | 55,7117 | 0 |
| 01 Mai 2024 | 55,6354 | -0,52 | -0,93% | 56,13 | 56,5965 | 55,373 | 0 |
| 30 Abr 2024 | 56,16 | -0,90 | -1,58% | 57,118 | 57,1192 | 56,1576 | 0 |
| 29 Abr 2024 | 57,0636 | 0,99 | 1,77% | 56,348 | 57,1432 | 56,3401 | 0 |
| 26 Abr 2024 | 56,0693 | 0,78 | 1,41% | 55,3394 | 56,2348 | 55,3372 | 0 |
| 25 Abr 2024 | 55,2883 | 0,01 | 0,01% | 54,9981 | 55,4299 | 54,4615 | 0 |
| 24 Abr 2024 | 55,2805 | 0,78 | 1,42% | 54,8216 | 55,7691 | 54,8204 | 0 |
| 23 Abr 2024 | 54,5054 | 0,69 | 1,29% | 53,7707 | 54,6667 | 53,7661 | 0 |
| 22 Abr 2024 | 53,8113 | 0,35 | 0,66% | 53,4682 | 54,0368 | 53,2374 | 0 |
| 19 Abr 2024 | 53,4606 | -1,42 | -2,59% | 54,6095 | 54,6176 | 53,3394 | 0 |
| 18 Abr 2024 | 54,8839 | -0,44 | -0,79% | 55,4409 | 55,4762 | 54,7062 | 0 |
| 17 Abr 2024 | 55,3214 | -0,75 | -1,33% | 55,9698 | 56,3195 | 55,2669 | 0 |
| 16 Abr 2024 | 56,0665 | -0,51 | -0,91% | 56,1686 | 56,3606 | 55,8086 | 0 |
| 15 Abr 2024 | 56,5809 | -0,85 | -1,48% | 57,3885 | 57,7104 | 56,4715 | 0 |
| 12 Abr 2024 | 57,4289 | -1,40 | -2,37% | 58,5977 | 58,5994 | 57,343 | 0 |
| 11 Abr 2024 | 58,824 | 0,55 | 0,95% | 58,3329 | 58,866 | 58,0299 | 0 |
| 10 Abr 2024 | 58,2702 | -0,79 | -1,33% | 58,9649 | 58,9828 | 58,0074 | 0 |
| 09 Abr 2024 | 59,0571 | 0,55 | 0,93% | 58,6336 | 59,1688 | 58,4778 | 0 |
| 08 Abr 2024 | 58,512 | 0,47 | 0,81% | 58,283 | 58,8255 | 58,2805 | 0 |
| 05 Abr 2024 | 58,0398 | 0,05 | 0,08% | 57,6986 | 58,246 | 57,5524 | 0 |
| 04 Abr 2024 | 57,9925 | -0,63 | -1,08% | 58,8652 | 59,4604 | 57,9921 | 0 |
| 03 Abr 2024 | 58,6263 | -0,01 | -0,01% | 58,4966 | 58,725 | 58,0488 | 0 |
| 02 Abr 2024 | 58,634 | -0,69 | -1,16% | 59,33 | 59,3395 | 58,3746 | 0 |
| 01 Abr 2024 | 59,3195 | 0,15 | 0,26% | 58,9866 | 59,7424 | 58,9849 | 0 |
| 28 Mar 2024 | 59,1646 | 0,09 | 0,15% | 59,102 | 59,3313 | 59,0355 | 0 |
| 27 Mar 2024 | 59,0769 | 0,49 | 0,84% | 58,4907 | 59,0797 | 58,3179 | 0 |
| 26 Mar 2024 | 58,5841 | -0,14 | -0,24% | 58,7854 | 59,0926 | 58,5774 | 0 |
| 25 Mar 2024 | 58,7252 | -0,16 | -0,27% | 58,7764 | 58,9702 | 58,3826 | 0 |
| 22 Mar 2024 | 58,8831 | -0,12 | -0,20% | 58,9108 | 59,0466 | 58,6776 | 0 |
| 21 Mar 2024 | 59,0027 | 0,63 | 1,07% | 58,7352 | 59,556 | 58,727 | 0 |
| 20 Mar 2024 | 58,3762 | 0,81 | 1,41% | 57,6477 | 58,4602 | 57,5162 | 0 |
| 19 Mar 2024 | 57,5671 | -0,30 | -0,52% | 57,864 | 57,865 | 56,9845 | 0 |
| 18 Mar 2024 | 57,8694 | 0,38 | 0,67% | 57,7287 | 58,5124 | 57,7281 | 0 |
| 15 Mar 2024 | 57,4865 | -0,25 | -0,43% | 57,5974 | 57,728 | 57,2269 | 0 |
| 14 Mar 2024 | 57,7342 | -0,89 | -1,51% | 58,6094 | 58,6525 | 57,4401 | 0 |
| 13 Mar 2024 | 58,6199 | -0,68 | -1,14% | 59,3277 | 59,3307 | 58,5691 | 0 |
| 12 Mar 2024 | 59,2954 | 0,91 | 1,57% | 58,549 | 59,3179 | 58,3423 | 0 |
| 11 Mar 2024 | 58,3806 | -0,49 | -0,83% | 58,6945 | 58,7753 | 58,2816 | 0 |
| 08 Mar 2024 | 58,8695 | -0,74 | -1,24% | 59,7314 | 60,6292 | 58,8217 | 0 |
| 07 Mar 2024 | 59,611 | 0,93 | 1,59% | 58,5802 | 59,7526 | 58,575 | 0 |
| 06 Mar 2024 | 58,6773 | 0,89 | 1,53% | 57,8921 | 59,0945 | 57,8905 | 0 |
| 05 Mar 2024 | 57,791 | -1,04 | -1,76% | 58,677 | 58,6835 | 57,5129 | 0 |
| 04 Mar 2024 | 58,8289 | -0,16 | -0,28% | 58,9707 | 59,1885 | 58,7805 | 0 |
| 01 Mar 2024 | 58,9931 | 1,12 | 1,93% | 58,0268 | 59,1824 | 58,0268 | 0 |
| 29 Fev 2024 | 57,8755 | 0,88 | 1,54% | 57,0858 | 57,9573 | 57,0774 | 0 |
| 28 Fev 2024 | 56,9969 | -0,22 | -0,38% | 57,2531 | 57,259 | 56,7223 | 0 |
| 27 Fev 2024 | 57,2126 | 0,38 | 0,67% | 56,9027 | 57,3422 | 56,9019 | 0 |
| 26 Fev 2024 | 56,8346 | 0,28 | 0,49% | 56,5671 | 56,9966 | 56,5648 | 0 |
| 23 Fev 2024 | 56,5562 | -0,41 | -0,73% | 56,9388 | 57,1523 | 56,3708 | 0 |
| 22 Fev 2024 | 56,97 | 1,21 | 2,17% | 55,9939 | 57,1099 | 55,9915 | 0 |
| 21 Fev 2024 | 55,7584 | -0,06 | -0,11% | 55,8834 | 55,8835 | 55,3865 | 0 |
| 20 Fev 2024 | 55,8179 | -0,61 | -1,08% | 56,3782 | 56,3803 | 55,371 | 0 |
| 16 Fev 2024 | 56,4257 | -0,21 | -0,37% | 56,8049 | 56,9696 | 56,3001 | 0 |
| 15 Fev 2024 | 56,6344 | 0,20 | 0,36% | 56,5273 | 56,7831 | 56,2917 | 0 |
| 14 Fev 2024 | 56,43 | 0,67 | 1,21% | 55,657 | 56,4347 | 55,6532 | 0 |
| 13 Fev 2024 | 55,7578 | -1,15 | -2,02% | 56,9372 | 56,9504 | 55,4202 | 0 |
| 12 Fev 2024 | 56,9096 | 0,05 | 0,09% | 56,8824 | 57,4752 | 56,8267 | 0 |
