Cotações Históricas CPQ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Jun 2024 | 1.023,60 | -1,58 | -0,15% | 1.023,61 | 1.030,20 | 1.023,03 | 0 |
17 Jun 2024 | 1.025,19 | 2,58 | 0,25% | 1.021,74 | 1.029,00 | 1.013,56 | 0 |
14 Jun 2024 | 1.022,61 | 2,64 | 0,26% | 1.018,91 | 1.022,81 | 1.016,71 | 0 |
13 Jun 2024 | 1.019,96 | -9,92 | -0,96% | 1.030,48 | 1.032,31 | 1.015,07 | 0 |
12 Jun 2024 | 1.029,89 | 15,13 | 1,49% | 1.026,56 | 1.039,18 | 1.026,45 | 0 |
11 Jun 2024 | 1.014,75 | 1,15 | 0,11% | 1.011,95 | 1.015,32 | 1.004,14 | 0 |
10 Jun 2024 | 1.013,60 | 4,34 | 0,43% | 1.004,53 | 1.015,33 | 1.004,33 | 0 |
07 Jun 2024 | 1.009,26 | -4,89 | -0,48% | 1.009,34 | 1.015,59 | 1.006,33 | 0 |
06 Jun 2024 | 1.014,15 | 4,63 | 0,46% | 1.008,88 | 1.016,58 | 1.008,66 | 0 |
05 Jun 2024 | 1.009,52 | 15,79 | 1,59% | 1.001,42 | 1.009,55 | 998,44 | 0 |
04 Jun 2024 | 993,74 | 0,59 | 0,06% | 991,23 | 997,96 | 989,58 | 0 |
03 Jun 2024 | 993,15 | -4,58 | -0,46% | 1.004,04 | 1.006,03 | 984,26 | 0 |
31 Mai 2024 | 997,72 | -15,02 | -1,48% | 1.009,08 | 1.010,59 | 978,53 | 0 |
30 Mai 2024 | 1.012,75 | -41,93 | -3,98% | 1.040,78 | 1.040,78 | 1.009,92 | 0 |
29 Mai 2024 | 1.054,68 | 0,76 | 0,07% | 1.044,21 | 1.055,75 | 1.044,16 | 0 |
28 Mai 2024 | 1.053,91 | -0,63 | -0,06% | 1.056,60 | 1.060,08 | 1.049,39 | 0 |
24 Mai 2024 | 1.054,54 | -0,27 | -0,03% | 1.053,86 | 1.059,62 | 1.048,43 | 0 |
23 Mai 2024 | 1.054,81 | -13,69 | -1,28% | 1.078,17 | 1.079,31 | 1.049,93 | 0 |
22 Mai 2024 | 1.068,50 | -4,05 | -0,38% | 1.074,07 | 1.075,23 | 1.062,58 | 0 |
21 Mai 2024 | 1.072,55 | -4,00 | -0,37% | 1.069,56 | 1.074,27 | 1.067,53 | 0 |
20 Mai 2024 | 1.076,55 | 7,92 | 0,74% | 1.070,68 | 1.077,15 | 1.070,07 | 0 |
17 Mai 2024 | 1.068,63 | 3,48 | 0,33% | 1.067,76 | 1.069,91 | 1.062,52 | 0 |
16 Mai 2024 | 1.065,15 | -5,86 | -0,55% | 1.069,10 | 1.071,66 | 1.064,95 | 0 |
15 Mai 2024 | 1.071,01 | 20,74 | 1,97% | 1.059,42 | 1.071,49 | 1.057,05 | 0 |
14 Mai 2024 | 1.050,27 | 9,59 | 0,92% | 1.039,94 | 1.050,87 | 1.039,94 | 0 |
13 Mai 2024 | 1.040,67 | 5,97 | 0,58% | 1.038,53 | 1.041,15 | 1.035,94 | 0 |
10 Mai 2024 | 1.034,70 | 1,48 | 0,14% | 1.035,98 | 1.039,43 | 1.032,31 | 0 |
09 Mai 2024 | 1.033,22 | 6,02 | 0,59% | 1.031,67 | 1.035,59 | 1.028,06 | 0 |
08 Mai 2024 | 1.027,20 | -2,37 | -0,23% | 1.025,61 | 1.029,98 | 1.022,70 | 0 |
07 Mai 2024 | 1.029,57 | -4,51 | -0,44% | 1.030,15 | 1.034,93 | 1.025,31 | 0 |
06 Mai 2024 | 1.034,08 | 15,19 | 1,49% | 1.023,22 | 1.034,25 | 1.022,88 | 0 |
03 Mai 2024 | 1.018,89 | 4,58 | 0,45% | 1.028,73 | 1.029,70 | 1.015,24 | 0 |
02 Mai 2024 | 1.014,31 | 5,17 | 0,51% | 1.017,52 | 1.017,52 | 994,48 | 0 |
01 Mai 2024 | 1.009,14 | 3,72 | 0,37% | 1.008,49 | 1.032,11 | 1.002,86 | 0 |
30 Abr 2024 | 1.005,42 | -25,32 | -2,46% | 1.024,22 | 1.028,41 | 1.005,32 | 0 |
29 Abr 2024 | 1.030,74 | -1,53 | -0,15% | 1.035,61 | 1.039,91 | 1.024,76 | 0 |
26 Abr 2024 | 1.032,27 | 15,58 | 1,53% | 1.029,80 | 1.037,94 | 1.027,05 | 0 |
25 Abr 2024 | 1.016,68 | -8,15 | -0,80% | 1.005,42 | 1.018,64 | 996,87 | 0 |
24 Abr 2024 | 1.024,83 | 1,15 | 0,11% | 1.030,52 | 1.032,49 | 1.015,91 | 0 |
23 Abr 2024 | 1.023,68 | 26,57 | 2,66% | 1.003,10 | 1.027,88 | 1.002,96 | 0 |
22 Abr 2024 | 997,11 | 11,51 | 1,17% | 993,73 | 1.002,75 | 981,74 | 0 |
19 Abr 2024 | 985,61 | -14,58 | -1,46% | 997,39 | 1.002,07 | 981,63 | 0 |
18 Abr 2024 | 1.000,19 | -7,10 | -0,70% | 1.008,03 | 1.015,60 | 998,66 | 0 |
17 Abr 2024 | 1.007,29 | -8,83 | -0,87% | 1.020,25 | 1.024,45 | 1.006,89 | 0 |
16 Abr 2024 | 1.016,12 | 1,42 | 0,14% | 1.012,19 | 1.021,43 | 1.007,70 | 0 |
15 Abr 2024 | 1.014,70 | -24,73 | -2,38% | 1.042,30 | 1.045,30 | 1.013,09 | 0 |
12 Abr 2024 | 1.039,43 | -26,62 | -2,50% | 1.053,95 | 1.054,67 | 1.036,07 | 0 |
11 Abr 2024 | 1.066,05 | 11,59 | 1,10% | 1.061,34 | 1.068,12 | 1.052,33 | 0 |
10 Abr 2024 | 1.054,46 | -15,72 | -1,47% | 1.051,64 | 1.057,91 | 1.049,17 | 0 |
09 Abr 2024 | 1.070,18 | 5,10 | 0,48% | 1.070,77 | 1.071,67 | 1.058,94 | 0 |
08 Abr 2024 | 1.065,09 | 6,09 | 0,58% | 1.064,29 | 1.066,20 | 1.055,80 | 0 |
05 Abr 2024 | 1.058,99 | 14,48 | 1,39% | 1.044,66 | 1.064,21 | 1.044,48 | 0 |
04 Abr 2024 | 1.044,51 | -11,53 | -1,09% | 1.064,67 | 1.073,81 | 1.044,09 | 0 |
03 Abr 2024 | 1.056,05 | 7,83 | 0,75% | 1.043,49 | 1.060,14 | 1.043,40 | 0 |
02 Abr 2024 | 1.048,22 | -13,21 | -1,24% | 1.044,34 | 1.048,62 | 1.035,81 | 0 |
01 Abr 2024 | 1.061,43 | -0,80 | -0,08% | 1.063,27 | 1.068,85 | 1.057,30 | 0 |
28 Mar 2024 | 1.062,23 | 0,58 | 0,05% | 1.062,14 | 1.069,88 | 1.061,02 | 0 |
27 Mar 2024 | 1.061,65 | -1,67 | -0,16% | 1.070,92 | 1.071,72 | 1.053,88 | 0 |
26 Mar 2024 | 1.063,32 | -1,00 | -0,09% | 1.069,87 | 1.073,24 | 1.063,04 | 0 |
25 Mar 2024 | 1.064,32 | -2,53 | -0,24% | 1.060,86 | 1.069,46 | 1.060,86 | 0 |
22 Mar 2024 | 1.066,85 | -5,17 | -0,48% | 1.070,61 | 1.072,55 | 1.061,57 | 0 |