Cotações Históricas COMP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Abr 2024 | 15.712,75 | 16,11 | 0,10% | 15.805,60 | 15.839,00 | 15.634,44 | 0 |
23 Abr 2024 | 15.696,64 | 245,33 | 1,59% | 15.525,55 | 15.730,35 | 15.510,58 | 0 |
22 Abr 2024 | 15.451,31 | 169,30 | 1,11% | 15.396,13 | 15.539,00 | 15.265,66 | 0 |
19 Abr 2024 | 15.282,01 | -319,49 | -2,05% | 15.547,10 | 15.576,70 | 15.222,78 | 0 |
18 Abr 2024 | 15.601,50 | -81,87 | -0,52% | 15.705,69 | 15.786,12 | 15.587,50 | 0 |
17 Abr 2024 | 15.683,37 | -181,88 | -1,15% | 15.942,29 | 15.957,03 | 15.654,51 | 0 |
16 Abr 2024 | 15.865,25 | -19,77 | -0,12% | 15.856,38 | 15.965,79 | 15.822,02 | 0 |
15 Abr 2024 | 15.885,02 | -290,08 | -1,79% | 16.276,47 | 16.295,27 | 15.863,88 | 0 |
12 Abr 2024 | 16.175,09 | -267,10 | -1,62% | 16.293,03 | 16.341,45 | 16.125,33 | 0 |
11 Abr 2024 | 16.442,20 | 271,84 | 1,68% | 16.236,20 | 16.464,60 | 16.154,65 | 0 |
10 Abr 2024 | 16.170,36 | -136,28 | -0,84% | 16.104,01 | 16.200,10 | 16.092,02 | 0 |
09 Abr 2024 | 16.306,64 | 52,68 | 0,32% | 16.328,76 | 16.348,18 | 16.141,15 | 0 |
08 Abr 2024 | 16.253,96 | 5,43 | 0,03% | 16.285,18 | 16.323,60 | 16.220,72 | 0 |
05 Abr 2024 | 16.248,52 | 199,44 | 1,24% | 16.095,40 | 16.326,50 | 16.080,48 | 0 |
04 Abr 2024 | 16.049,08 | -228,38 | -1,40% | 16.418,57 | 16.468,04 | 16.046,56 | 0 |
03 Abr 2024 | 16.277,46 | 37,01 | 0,23% | 16.178,80 | 16.340,74 | 16.169,31 | 0 |
02 Abr 2024 | 16.240,45 | -156,38 | -0,95% | 16.199,24 | 16.251,41 | 16.137,24 | 0 |
01 Abr 2024 | 16.396,83 | 17,37 | 0,11% | 16.397,05 | 16.490,65 | 16.327,89 | 0 |
28 Mar 2024 | 16.379,46 | -20,06 | -0,12% | 16.377,23 | 16.420,92 | 16.347,38 | 0 |
27 Mar 2024 | 16.399,52 | 83,82 | 0,51% | 16.424,76 | 16.431,82 | 16.279,17 | 0 |
26 Mar 2024 | 16.315,70 | -68,77 | -0,42% | 16.446,85 | 16.476,38 | 16.312,95 | 0 |
25 Mar 2024 | 16.384,47 | -44,35 | -0,27% | 16.335,30 | 16.441,17 | 16.315,72 | 0 |
22 Mar 2024 | 16.428,82 | 26,98 | 0,16% | 16.387,83 | 16.467,62 | 16.361,00 | 0 |
21 Mar 2024 | 16.401,84 | 32,43 | 0,20% | 16.517,24 | 16.538,86 | 16.393,90 | 0 |
20 Mar 2024 | 16.369,41 | 202,62 | 1,25% | 16.185,76 | 16.377,44 | 16.127,48 | 0 |
19 Mar 2024 | 16.166,79 | 63,34 | 0,39% | 16.031,93 | 16.175,59 | 15.951,86 | 0 |
18 Mar 2024 | 16.103,45 | 130,28 | 0,82% | 16.154,92 | 16.247,59 | 16.094,17 | 0 |
15 Mar 2024 | 15.973,17 | -155,36 | -0,96% | 16.043,58 | 16.055,33 | 15.925,91 | 0 |
14 Mar 2024 | 16.128,53 | -49,24 | -0,30% | 16.209,19 | 16.245,32 | 16.039,68 | 0 |
13 Mar 2024 | 16.177,77 | -87,87 | -0,54% | 16.220,11 | 16.233,30 | 16.143,34 | 0 |
12 Mar 2024 | 16.265,64 | 246,36 | 1,54% | 16.116,98 | 16.275,45 | 15.992,98 | 0 |
11 Mar 2024 | 16.019,27 | -65,84 | -0,41% | 16.052,63 | 16.085,95 | 15.978,04 | 0 |
08 Mar 2024 | 16.085,11 | -188,26 | -1,16% | 16.322,10 | 16.449,70 | 16.059,50 | 0 |
07 Mar 2024 | 16.273,38 | 241,83 | 1,51% | 16.147,32 | 16.309,02 | 16.096,01 | 0 |
06 Mar 2024 | 16.031,54 | 91,95 | 0,58% | 16.092,00 | 16.128,56 | 15.956,66 | 0 |
05 Mar 2024 | 15.939,59 | -267,92 | -1,65% | 16.077,74 | 16.087,56 | 15.862,63 | 0 |
04 Mar 2024 | 16.207,51 | -67,43 | -0,41% | 16.264,21 | 16.289,06 | 16.199,06 | 0 |
01 Mar 2024 | 16.274,94 | 183,02 | 1,14% | 16.109,83 | 16.302,24 | 16.096,60 | 0 |
29 Fev 2024 | 16.091,92 | 144,18 | 0,90% | 16.059,34 | 16.115,96 | 15.931,70 | 0 |
28 Fev 2024 | 15.947,74 | -87,56 | -0,55% | 15.969,14 | 16.003,56 | 15.924,72 | 0 |
27 Fev 2024 | 16.035,30 | 59,05 | 0,37% | 16.013,98 | 16.046,10 | 15.940,51 | 0 |
26 Fev 2024 | 15.976,25 | -20,57 | -0,13% | 16.014,45 | 16.054,90 | 15.973,90 | 0 |
23 Fev 2024 | 15.996,82 | -44,80 | -0,28% | 16.094,80 | 16.134,22 | 15.954,50 | 0 |
22 Fev 2024 | 16.041,62 | 460,75 | 2,96% | 15.904,48 | 16.061,82 | 15.869,24 | 0 |
21 Fev 2024 | 15.580,87 | -49,91 | -0,32% | 15.532,12 | 15.583,68 | 15.451,65 | 0 |
20 Fev 2024 | 15.630,78 | -144,87 | -0,92% | 15.679,84 | 15.730,47 | 15.508,50 | 0 |
16 Fev 2024 | 15.775,65 | -130,52 | -0,82% | 15.910,43 | 15.917,41 | 15.752,02 | 0 |
15 Fev 2024 | 15.906,17 | 47,03 | 0,30% | 15.865,30 | 15.911,22 | 15.779,72 | 0 |
14 Fev 2024 | 15.859,15 | 203,55 | 1,30% | 15.781,71 | 15.865,51 | 15.683,94 | 0 |
13 Fev 2024 | 15.655,60 | -286,95 | -1,80% | 15.598,88 | 15.770,42 | 15.551,44 | 0 |
12 Fev 2024 | 15.942,55 | -48,12 | -0,30% | 15.980,62 | 16.080,07 | 15.917,87 | 0 |
09 Fev 2024 | 15.990,66 | 196,95 | 1,25% | 15.842,38 | 16.007,29 | 15.831,76 | 0 |
08 Fev 2024 | 15.793,71 | 37,07 | 0,24% | 15.762,23 | 15.813,27 | 15.739,18 | 0 |
07 Fev 2024 | 15.756,64 | 147,65 | 0,95% | 15.690,35 | 15.770,68 | 15.645,81 | 0 |
06 Fev 2024 | 15.609,00 | 11,32 | 0,07% | 15.638,19 | 15.652,75 | 15.515,25 | 0 |
05 Fev 2024 | 15.597,68 | -31,28 | -0,20% | 15.613,99 | 15.637,88 | 15.471,68 | 0 |
02 Fev 2024 | 15.628,95 | 267,31 | 1,74% | 15.403,16 | 15.664,21 | 15.366,78 | 0 |
01 Fev 2024 | 15.361,64 | 197,63 | 1,30% | 15.254,02 | 15.372,13 | 15.208,88 | 0 |
31 Jan 2024 | 15.164,01 | -345,89 | -2,23% | 15.324,19 | 15.405,55 | 15.158,49 | 0 |
30 Jan 2024 | 15.509,90 | -118,15 | -0,76% | 15.604,08 | 15.619,23 | 15.484,67 | 0 |
29 Jan 2024 | 15.628,04 | 172,68 | 1,12% | 15.470,66 | 15.630,58 | 15.449,87 | 0 |
26 Jan 2024 | 15.455,36 | -55,13 | -0,36% | 15.474,85 | 15.538,84 | 15.433,04 | 0 |