Cotações Históricas CIZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 31,2927 | 0,17 | 0,55% | 31,34 | 31,3834 | 31,2658 | 0 |
06 Mai 2024 | 31,1211 | 0,15 | 0,49% | 31,1047 | 31,1466 | 31,0967 | 0 |
03 Mai 2024 | 30,9706 | 0,21 | 0,69% | 31,0864 | 31,1025 | 30,9132 | 0 |
02 Mai 2024 | 30,7578 | 0,15 | 0,50% | 30,6259 | 30,7997 | 30,5737 | 0 |
01 Mai 2024 | 30,6046 | 0,15 | 0,48% | 30,4239 | 30,6789 | 30,392 | 0 |
30 Abr 2024 | 30,457 | -0,23 | -0,75% | 30,6445 | 30,6736 | 30,4503 | 0 |
29 Abr 2024 | 30,6861 | 0,21 | 0,68% | 30,6586 | 30,7487 | 30,6126 | 0 |
26 Abr 2024 | 30,4783 | 0,05 | 0,17% | 30,5278 | 30,5872 | 30,4722 | 0 |
25 Abr 2024 | 30,4278 | -0,15 | -0,50% | 30,2882 | 30,4459 | 30,1933 | 0 |
24 Abr 2024 | 30,5818 | 0,01 | 0,02% | 30,636 | 30,6728 | 30,5439 | 0 |
23 Abr 2024 | 30,5747 | 0,30 | 0,98% | 30,4396 | 30,594 | 30,4212 | 0 |
22 Abr 2024 | 30,2769 | 0,32 | 1,08% | 30,2362 | 30,3061 | 30,1888 | 0 |
19 Abr 2024 | 29,9524 | -0,09 | -0,28% | 29,9141 | 30,02 | 29,9022 | 0 |
18 Abr 2024 | 30,0374 | 0,07 | 0,22% | 30,0444 | 30,1153 | 29,969 | 0 |
17 Abr 2024 | 29,9703 | 0,05 | 0,15% | 30,0218 | 30,0599 | 29,8702 | 0 |
16 Abr 2024 | 29,9252 | -0,49 | -1,62% | 30,0091 | 30,0091 | 29,8805 | 0 |
15 Abr 2024 | 30,418 | -0,11 | -0,36% | 30,6141 | 30,6249 | 30,3971 | 0 |
12 Abr 2024 | 30,5276 | -0,20 | -0,66% | 30,6339 | 30,6955 | 30,504 | 0 |
11 Abr 2024 | 30,7296 | -0,26 | -0,83% | 30,8649 | 30,8698 | 30,5883 | 0 |
10 Abr 2024 | 30,9872 | -0,36 | -1,13% | 30,9751 | 31,088 | 30,9082 | 0 |
09 Abr 2024 | 31,3426 | 0,00 | 0,00% | 31,4773 | 31,5259 | 31,2823 | 0 |
08 Abr 2024 | 31,3429 | 0,17 | 0,56% | 31,3238 | 31,37 | 31,2802 | 0 |
05 Abr 2024 | 31,168 | -0,21 | -0,66% | 30,9958 | 31,1919 | 30,9958 | 0 |
04 Abr 2024 | 31,3741 | 0,10 | 0,33% | 31,4409 | 31,484 | 31,3611 | 0 |
03 Abr 2024 | 31,2708 | 0,10 | 0,32% | 31,1046 | 31,2849 | 31,0978 | 0 |
02 Abr 2024 | 31,1711 | -0,07 | -0,24% | 31,2045 | 31,209 | 31,1356 | 0 |
01 Abr 2024 | 31,2459 | -0,21 | -0,66% | 31,3332 | 31,337 | 31,2035 | 0 |
28 Mar 2024 | 31,4527 | -0,09 | -0,28% | 31,4598 | 31,502 | 31,4395 | 0 |
27 Mar 2024 | 31,541 | 0,13 | 0,41% | 31,4695 | 31,542 | 31,4643 | 0 |
26 Mar 2024 | 31,4125 | 0,05 | 0,15% | 31,4547 | 31,4648 | 31,4036 | 0 |
25 Mar 2024 | 31,367 | -0,04 | -0,14% | 31,3508 | 31,4302 | 31,3383 | 0 |
22 Mar 2024 | 31,4114 | -0,10 | -0,33% | 31,4776 | 31,5021 | 31,3882 | 0 |
21 Mar 2024 | 31,5164 | 0,18 | 0,58% | 31,5559 | 31,6064 | 31,5029 | 0 |
20 Mar 2024 | 31,3357 | 0,15 | 0,48% | 31,1077 | 31,3476 | 31,0962 | 0 |
19 Mar 2024 | 31,1862 | 0,01 | 0,04% | 31,1143 | 31,1992 | 31,1045 | 0 |
18 Mar 2024 | 31,1724 | 0,04 | 0,11% | 31,2389 | 31,2513 | 31,1567 | 0 |
15 Mar 2024 | 31,1369 | -0,08 | -0,27% | 31,2245 | 31,227 | 31,1173 | 0 |
14 Mar 2024 | 31,2209 | -0,18 | -0,58% | 31,4126 | 31,4341 | 31,1782 | 0 |
13 Mar 2024 | 31,4016 | 0,08 | 0,26% | 31,3609 | 31,4446 | 31,358 | 0 |
12 Mar 2024 | 31,3199 | 0,11 | 0,34% | 31,2217 | 31,3208 | 31,1551 | 0 |
11 Mar 2024 | 31,213 | -0,27 | -0,84% | 31,1961 | 31,2165 | 31,1058 | 0 |
08 Mar 2024 | 31,4784 | 0,10 | 0,33% | 31,5446 | 31,583 | 31,4485 | 0 |
07 Mar 2024 | 31,3754 | 0,32 | 1,04% | 31,2664 | 31,3808 | 31,253 | 0 |
06 Mar 2024 | 31,0524 | 0,23 | 0,74% | 31,0082 | 31,1103 | 31,006 | 0 |
05 Mar 2024 | 30,8251 | 0,01 | 0,04% | 30,8044 | 30,9016 | 30,7978 | 0 |
04 Mar 2024 | 30,8141 | -0,02 | -0,05% | 30,7702 | 30,841 | 30,7702 | 0 |
01 Mar 2024 | 30,8295 | 0,22 | 0,71% | 30,7191 | 30,8532 | 30,6296 | 0 |
29 Fev 2024 | 30,6121 | 0,01 | 0,03% | 30,7383 | 30,7838 | 30,5916 | 0 |
28 Fev 2024 | 30,6027 | -0,08 | -0,28% | 30,5817 | 30,6281 | 30,5729 | 0 |
27 Fev 2024 | 30,6875 | 0,02 | 0,06% | 30,6665 | 30,7157 | 30,6473 | 0 |
26 Fev 2024 | 30,6686 | -0,05 | -0,16% | 30,7081 | 30,7151 | 30,6356 | 0 |
23 Fev 2024 | 30,718 | 0,08 | 0,26% | 30,6859 | 30,7455 | 30,6779 | 0 |
22 Fev 2024 | 30,6383 | 0,22 | 0,73% | 30,5964 | 30,6738 | 30,5875 | 0 |
21 Fev 2024 | 30,4149 | -0,01 | -0,02% | 30,39 | 30,4234 | 30,3631 | 0 |
20 Fev 2024 | 30,4216 | 0,12 | 0,39% | 30,4267 | 30,484 | 30,4115 | 0 |
16 Fev 2024 | 30,303 | 0,24 | 0,81% | 30,2015 | 30,3449 | 30,1851 | 0 |
15 Fev 2024 | 30,0583 | 0,32 | 1,07% | 29,9512 | 30,0734 | 29,9448 | 0 |
14 Fev 2024 | 29,7405 | 0,10 | 0,33% | 29,642 | 29,7477 | 29,6311 | 0 |
13 Fev 2024 | 29,6427 | -0,28 | -0,93% | 29,7074 | 29,7521 | 29,5916 | 0 |
12 Fev 2024 | 29,9204 | 0,09 | 0,29% | 29,8601 | 29,9613 | 29,8521 | 0 |
09 Fev 2024 | 29,835 | -0,01 | -0,03% | 29,8871 | 29,8871 | 29,7794 | 0 |
08 Fev 2024 | 29,8426 | -0,02 | -0,08% | 29,8716 | 29,8856 | 29,794 | 0 |