Cotações Históricas COMT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 27,8113 | 0,01 | 0,03% | 27,915 | 27,9921 | 27,7547 | 0 |
03 Jul 2024 | 27,8041 | 0,18 | 0,64% | 27,6847 | 27,8541 | 27,6337 | 0 |
02 Jul 2024 | 27,6272 | 0,02 | 0,06% | 27,7336 | 27,7533 | 27,5746 | 0 |
01 Jul 2024 | 27,6093 | 0,29 | 1,08% | 27,428 | 27,6425 | 27,3237 | 0 |
28 Jun 2024 | 27,3143 | -0,05 | -0,18% | 27,4891 | 27,4912 | 27,2649 | 0 |
27 Jun 2024 | 27,3637 | 0,14 | 0,52% | 27,4735 | 27,4735 | 27,2597 | 0 |
26 Jun 2024 | 27,2223 | 0,04 | 0,13% | 27,2077 | 27,3739 | 27,1348 | 0 |
25 Jun 2024 | 27,1872 | -0,22 | -0,81% | 27,3302 | 27,3751 | 27,1699 | 0 |
24 Jun 2024 | 27,4101 | 0,19 | 0,69% | 27,2113 | 27,4238 | 27,1646 | 0 |
21 Jun 2024 | 27,2235 | -0,20 | -0,74% | 27,4525 | 27,4573 | 27,1795 | 0 |
20 Jun 2024 | 27,4271 | 0,04 | 0,14% | 27,4922 | 27,5536 | 27,3932 | 0 |
18 Jun 2024 | 27,3889 | 0,22 | 0,80% | 27,2114 | 27,4088 | 27,1792 | 0 |
17 Jun 2024 | 27,1722 | 0,14 | 0,51% | 27,0033 | 27,1949 | 26,9895 | 0 |
14 Jun 2024 | 27,0334 | -0,01 | -0,05% | 27,2009 | 27,2445 | 27,0269 | 0 |
13 Jun 2024 | 27,0475 | -0,05 | -0,19% | 27,1576 | 27,219 | 27,0264 | 0 |
12 Jun 2024 | 27,099 | 0,58 | 2,20% | 26,5986 | 27,1863 | 26,3576 | 0 |
11 Jun 2024 | 26,5167 | -0,20 | -0,74% | 26,4755 | 26,6093 | 26,3891 | 0 |
10 Jun 2024 | 26,7142 | 0,20 | 0,74% | 26,4778 | 26,7218 | 26,4166 | 0 |
07 Jun 2024 | 26,5184 | -0,24 | -0,88% | 26,569 | 26,6802 | 26,5011 | 0 |
06 Jun 2024 | 26,754 | 0,33 | 1,24% | 26,5317 | 26,788 | 26,527 | 0 |
05 Jun 2024 | 26,4264 | 0,10 | 0,38% | 26,3659 | 26,4419 | 26,2252 | 0 |
04 Jun 2024 | 26,3274 | -0,24 | -0,92% | 26,272 | 26,4172 | 26,2227 | 0 |
03 Jun 2024 | 26,5716 | -0,48 | -1,76% | 27,0672 | 27,0672 | 26,5311 | 0 |
31 Mai 2024 | 27,0481 | -0,16 | -0,60% | 27,3281 | 27,348 | 26,9322 | 0 |
30 Mai 2024 | 27,2102 | -0,36 | -1,30% | 27,3549 | 27,4921 | 27,1992 | 0 |
29 Mai 2024 | 27,5685 | -0,24 | -0,85% | 27,7513 | 27,7606 | 27,562 | 0 |
28 Mai 2024 | 27,8041 | 0,54 | 1,98% | 27,571 | 134.217.727,00 | 22,21 | 0 |
24 Mai 2024 | 27,2635 | 0,03 | 0,12% | 27,1784 | 27,3059 | 27,1369 | 0 |
23 Mai 2024 | 27,2302 | 0,02 | 0,06% | 27,5673 | 27,5872 | 27,1493 | 0 |
22 Mai 2024 | 27,2145 | -0,15 | -0,55% | 27,3766 | 27,3979 | 27,2017 | 0 |
21 Mai 2024 | 27,3639 | -0,25 | -0,92% | 27,3275 | 27,4948 | 27,2567 | 0 |
20 Mai 2024 | 27,6173 | 0,14 | 0,50% | 27,4714 | 27,6866 | 27,4634 | 0 |
17 Mai 2024 | 27,48 | 0,20 | 0,74% | 27,4112 | 27,4976 | 27,3333 | 0 |
16 Mai 2024 | 27,2774 | 0,13 | 0,48% | 27,2448 | 27,3351 | 27,2067 | 0 |
15 Mai 2024 | 27,1462 | 0,18 | 0,66% | 27,0202 | 27,1521 | 26,801 | 0 |
14 Mai 2024 | 26,9683 | -0,13 | -0,49% | 26,9446 | 27,0935 | 26,8948 | 0 |
13 Mai 2024 | 27,1015 | 0,09 | 0,34% | 27,075 | 27,2092 | 27,028 | 0 |
10 Mai 2024 | 27,0098 | -0,13 | -0,49% | 27,1796 | 27,2321 | 26,9868 | 0 |
09 Mai 2024 | 27,1432 | 0,07 | 0,25% | 27,0787 | 27,1544 | 27,02 | 0 |
08 Mai 2024 | 27,0759 | -0,13 | -0,48% | 26,9095 | 27,0927 | 26,8427 | 0 |
07 Mai 2024 | 27,2056 | 0,13 | 0,48% | 27,0519 | 27,2907 | 27,0484 | 0 |
06 Mai 2024 | 27,0767 | 0,21 | 0,79% | 27,0078 | 27,1544 | 26,9637 | 0 |
03 Mai 2024 | 26,8643 | 0,01 | 0,03% | 27,0029 | 27,0029 | 26,8478 | 0 |
02 Mai 2024 | 26,8561 | 0,02 | 0,09% | 26,8208 | 26,94 | 26,7171 | 0 |
01 Mai 2024 | 26,832 | -0,50 | -1,82% | 27,1178 | 27,2669 | 26,7819 | 0 |
30 Abr 2024 | 27,3308 | -0,36 | -1,31% | 27,533 | 27,5504 | 27,2197 | 0 |
29 Abr 2024 | 27,6938 | -0,11 | -0,39% | 27,7859 | 27,8625 | 27,6388 | 0 |
26 Abr 2024 | 27,8017 | -0,01 | -0,02% | 27,9212 | 27,943 | 27,7352 | 0 |
25 Abr 2024 | 27,8079 | 0,20 | 0,71% | 27,5182 | 27,8093 | 27,4933 | 0 |
24 Abr 2024 | 27,6114 | -0,01 | -0,03% | 27,5793 | 27,7263 | 27,5384 | 0 |
23 Abr 2024 | 27,6207 | 0,14 | 0,51% | 27,2609 | 27,6339 | 27,2371 | 0 |
22 Abr 2024 | 27,4804 | 0,00 | 0,02% | 27,2422 | 27,4916 | 27,2082 | 0 |
19 Abr 2024 | 27,4759 | 0,13 | 0,47% | 27,2999 | 27,5951 | 27,2685 | 0 |
18 Abr 2024 | 27,3462 | -0,06 | -0,23% | 27,4129 | 27,495 | 27,2803 | 0 |
17 Abr 2024 | 27,4089 | -0,38 | -1,35% | 27,6263 | 27,7668 | 27,3267 | 0 |
16 Abr 2024 | 27,784 | -0,08 | -0,29% | 27,7086 | 27,8389 | 27,6385 | 0 |
15 Abr 2024 | 27,8659 | 0,06 | 0,22% | 27,781 | 27,8771 | 27,5621 | 0 |
12 Abr 2024 | 27,806 | 0,05 | 0,16% | 28,107 | 28,2242 | 27,7786 | 0 |
11 Abr 2024 | 27,7602 | -0,09 | -0,33% | 27,7171 | 27,79 | 27,6002 | 0 |
10 Abr 2024 | 27,8535 | 0,16 | 0,57% | 27,7795 | 27,8686 | 27,5705 | 0 |
09 Abr 2024 | 27,6947 | -0,16 | -0,57% | 27,874 | 27,9082 | 27,6438 | 0 |
08 Abr 2024 | 27,8542 | -0,03 | -0,09% | 27,9155 | 27,9884 | 27,6615 | 0 |