Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas CID
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 32,881 | 0,19 | 0,57% | 32,8562 | 32,9131 | 32,8414 | 0 |
| 25 Jul 2024 | 32,6945 | -0,07 | -0,22% | 32,5832 | 32,774 | 32,5717 | 0 |
| 24 Jul 2024 | 32,7651 | -0,07 | -0,21% | 32,7807 | 32,8695 | 32,7535 | 0 |
| 23 Jul 2024 | 32,834 | -0,14 | -0,42% | 32,8494 | 32,8522 | 32,7947 | 0 |
| 22 Jul 2024 | 32,9724 | 0,15 | 0,47% | 32,9835 | 33,0211 | 32,9072 | 0 |
| 19 Jul 2024 | 32,8197 | -0,26 | -0,80% | 32,836 | 32,8624 | 32,783 | 0 |
| 18 Jul 2024 | 33,0841 | 0,00 | 0,00% | 33,1837 | 33,2246 | 33,0526 | 0 |
| 17 Jul 2024 | 33,0831 | 0,32 | 0,97% | 33,0058 | 33,1202 | 32,9875 | 0 |
| 16 Jul 2024 | 32,7652 | -0,07 | -0,22% | 32,6325 | 32,7759 | 32,5945 | 0 |
| 15 Jul 2024 | 32,839 | -0,22 | -0,65% | 32,898 | 32,9258 | 32,8345 | 0 |
| 12 Jul 2024 | 33,0554 | 0,26 | 0,78% | 33,0022 | 33,1006 | 32,9728 | 0 |
| 11 Jul 2024 | 32,8002 | 0,28 | 0,86% | 32,8062 | 32,873 | 32,7667 | 0 |
| 10 Jul 2024 | 32,5209 | 0,17 | 0,53% | 32,4549 | 32,5213 | 32,4309 | 0 |
| 09 Jul 2024 | 32,348 | -0,13 | -0,40% | 32,3721 | 32,3915 | 32,2824 | 0 |
| 08 Jul 2024 | 32,4778 | -0,19 | -0,58% | 32,6194 | 32,6366 | 32,4616 | 0 |
| 05 Jul 2024 | 32,6666 | 0,23 | 0,70% | 32,7547 | 32,765 | 32,5178 | 0 |
| 03 Jul 2024 | 32,4393 | 0,37 | 1,15% | 32,3993 | 32,571 | 32,3987 | 0 |
| 02 Jul 2024 | 32,071 | -0,04 | -0,14% | 32,044 | 32,1167 | 32,0103 | 0 |
| 01 Jul 2024 | 32,1151 | 0,28 | 0,89% | 32,2114 | 32,2986 | 32,0759 | 0 |
| 28 Jun 2024 | 31,8318 | 0,00 | 0,00% | 31,8733 | 31,8951 | 31,787 | 0 |
| 27 Jun 2024 | 31,8314 | -0,05 | -0,16% | 31,9045 | 31,9312 | 31,8193 | 0 |
| 26 Jun 2024 | 31,8822 | -0,23 | -0,72% | 31,857 | 31,9128 | 31,7978 | 0 |
| 25 Jun 2024 | 32,1119 | -0,06 | -0,19% | 32,157 | 32,157 | 32,0299 | 0 |
| 24 Jun 2024 | 32,1735 | 0,32 | 1,01% | 32,0379 | 32,1942 | 32,0336 | 0 |
| 21 Jun 2024 | 31,8509 | -0,18 | -0,57% | 31,904 | 31,9192 | 31,8249 | 0 |
| 20 Jun 2024 | 32,0318 | 0,13 | 0,39% | 31,9603 | 32,0997 | 31,9491 | 0 |
| 18 Jun 2024 | 31,9066 | 0,24 | 0,75% | 31,8344 | 31,9497 | 31,8292 | 0 |
| 17 Jun 2024 | 31,6694 | 0,01 | 0,02% | 31,6427 | 31,6858 | 31,5319 | 0 |
| 14 Jun 2024 | 31,6636 | -0,32 | -1,00% | 31,6615 | 31,6676 | 31,4821 | 0 |
| 13 Jun 2024 | 31,9842 | -0,38 | -1,18% | 32,2168 | 32,2442 | 31,9541 | 0 |
| 12 Jun 2024 | 32,3656 | -0,14 | -0,44% | 32,5405 | 32,5831 | 32,3414 | 0 |
| 11 Jun 2024 | 32,5088 | -0,38 | -1,15% | 32,7509 | 32,752 | 32,358 | 0 |
| 10 Jun 2024 | 32,8884 | -0,17 | -0,52% | 32,8062 | 32,8926 | 32,7187 | 0 |
| 07 Jun 2024 | 33,0617 | -0,35 | -1,05% | 33,1305 | 33,185 | 33,0552 | 0 |
| 06 Jun 2024 | 33,4121 | 0,11 | 0,33% | 33,2479 | 33,4233 | 33,2272 | 0 |
| 05 Jun 2024 | 33,3037 | 0,00 | -0,01% | 33,4249 | 33,4286 | 33,2539 | 0 |
| 04 Jun 2024 | 33,3067 | -0,24 | -0,73% | 33,3026 | 33,3437 | 33,2602 | 0 |
| 03 Jun 2024 | 33,5512 | 0,25 | 0,76% | 33,5109 | 33,5644 | 33,4526 | 0 |
| 31 Mai 2024 | 33,2986 | 0,30 | 0,90% | 33,2716 | 33,3158 | 33,2215 | 0 |
| 30 Mai 2024 | 33,0032 | 0,13 | 0,40% | 32,9409 | 33,0613 | 32,9346 | 0 |
| 29 Mai 2024 | 32,8712 | -0,50 | -1,51% | 33,0627 | 33,0636 | 32,8665 | 0 |
| 28 Mai 2024 | 33,3761 | 0,15 | 0,45% | 33,4569 | 550.000,00 | 0,04 | 0 |
| 24 Mai 2024 | 33,2278 | -0,01 | -0,02% | 33,18 | 33,2738 | 33,1711 | 0 |
| 23 Mai 2024 | 33,2354 | -0,20 | -0,61% | 33,4568 | 33,468 | 33,1943 | 0 |
| 22 Mai 2024 | 33,4397 | -0,20 | -0,61% | 33,4813 | 33,5311 | 33,4057 | 0 |
| 21 Mai 2024 | 33,6444 | -0,09 | -0,27% | 33,5627 | 33,6733 | 33,5627 | 0 |
| 20 Mai 2024 | 33,736 | 0,04 | 0,13% | 33,7791 | 33,7927 | 33,7317 | 0 |
| 17 Mai 2024 | 33,6918 | 0,04 | 0,13% | 33,5954 | 33,7094 | 33,5724 | 0 |
| 16 Mai 2024 | 33,6472 | 0,04 | 0,12% | 33,6269 | 33,677 | 33,592 | 0 |
| 15 Mai 2024 | 33,6075 | 0,25 | 0,75% | 33,5737 | 33,6114 | 33,4354 | 0 |
| 14 Mai 2024 | 33,356 | 0,13 | 0,40% | 33,3644 | 33,3715 | 33,299 | 0 |
| 13 Mai 2024 | 33,2226 | 0,10 | 0,31% | 33,2244 | 33,2927 | 33,2081 | 0 |
| 10 Mai 2024 | 33,1206 | 0,30 | 0,91% | 33,1577 | 33,1918 | 33,0887 | 0 |
| 09 Mai 2024 | 32,8218 | -0,01 | -0,02% | 32,6883 | 32,8342 | 32,6787 | 0 |
| 08 Mai 2024 | 32,8274 | 0,01 | 0,03% | 32,7158 | 32,8341 | 32,7003 | 0 |
| 07 Mai 2024 | 32,8183 | 0,13 | 0,40% | 32,8509 | 32,9095 | 32,7885 | 0 |
| 06 Mai 2024 | 32,6876 | 0,24 | 0,73% | 32,6869 | 32,7355 | 32,6753 | 0 |
| 03 Mai 2024 | 32,4517 | 0,17 | 0,53% | 32,5778 | 32,6116 | 32,40 | 0 |
| 02 Mai 2024 | 32,2806 | 0,11 | 0,36% | 32,1764 | 32,3097 | 32,114 | 0 |
| 01 Mai 2024 | 32,1659 | 0,09 | 0,29% | 32,0573 | 32,2095 | 32,0155 | 0 |
| 30 Abr 2024 | 32,074 | -0,28 | -0,85% | 32,2624 | 32,2693 | 32,0666 | 0 |
| 29 Abr 2024 | 32,3495 | 0,22 | 0,70% | 32,28 | 32,3792 | 32,2673 | 0 |
