Cotações Históricas CSF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 53,8922 | 0,76 | 1,43% | 53,1324 | 53,9056 | 52,8494 | 0 |
19 Jul 2024 | 53,1335 | -0,28 | -0,52% | 53,4073 | 53,5239 | 52,9774 | 0 |
18 Jul 2024 | 53,4116 | -0,69 | -1,27% | 54,0952 | 54,6549 | 53,2212 | 0 |
17 Jul 2024 | 54,0991 | -0,20 | -0,38% | 54,3088 | 54,8277 | 53,9037 | 0 |
16 Jul 2024 | 54,3031 | 1,77 | 3,37% | 52,5356 | 54,35 | 52,5356 | 0 |
15 Jul 2024 | 52,5309 | 0,74 | 1,43% | 51,7924 | 52,9382 | 51,7924 | 0 |
12 Jul 2024 | 51,7922 | 0,45 | 0,87% | 51,3498 | 52,1748 | 51,3498 | 0 |
11 Jul 2024 | 51,343 | 1,56 | 3,14% | 49,783 | 51,418 | 49,783 | 0 |
10 Jul 2024 | 49,7817 | 0,46 | 0,93% | 49,269 | 49,7885 | 49,269 | 0 |
09 Jul 2024 | 49,3236 | -0,34 | -0,68% | 49,6616 | 49,6832 | 49,3048 | 0 |
08 Jul 2024 | 49,6608 | 0,12 | 0,25% | 49,5367 | 50,0419 | 49,5367 | 0 |
05 Jul 2024 | 49,538 | -0,35 | -0,70% | 49,8877 | 49,8877 | 49,4361 | 0 |
03 Jul 2024 | 49,8896 | 0,01 | 0,01% | 49,884 | 50,155 | 49,8654 | 0 |
02 Jul 2024 | 49,8838 | 0,21 | 0,42% | 49,6716 | 49,966 | 49,6716 | 0 |
01 Jul 2024 | 49,673 | -0,46 | -0,92% | 50,1313 | 50,3293 | 49,5393 | 0 |
28 Jun 2024 | 50,1327 | 0,39 | 0,78% | 49,7445 | 50,3583 | 49,7445 | 0 |
27 Jun 2024 | 49,7425 | 0,22 | 0,44% | 49,5242 | 49,7441 | 49,4561 | 0 |
26 Jun 2024 | 49,5246 | -0,04 | -0,08% | 49,5638 | 49,5638 | 49,2656 | 0 |
25 Jun 2024 | 49,5653 | -0,35 | -0,69% | 49,912 | 49,912 | 49,4281 | 0 |
24 Jun 2024 | 49,9113 | 0,42 | 0,85% | 49,4919 | 50,1854 | 49,4919 | 0 |
21 Jun 2024 | 49,4917 | 0,07 | 0,14% | 49,4218 | 49,4926 | 49,1565 | 0 |
20 Jun 2024 | 49,4236 | -0,14 | -0,27% | 49,5577 | 49,7511 | 49,3373 | 0 |
18 Jun 2024 | 49,5591 | 0,12 | 0,24% | 49,44 | 49,7375 | 49,4317 | 0 |
17 Jun 2024 | 49,4386 | 0,54 | 1,11% | 48,8924 | 49,4449 | 48,7138 | 0 |
14 Jun 2024 | 48,8978 | -0,72 | -1,44% | 49,6097 | 49,6097 | 48,7017 | 0 |
13 Jun 2024 | 49,6142 | -0,52 | -1,03% | 50,1319 | 50,1319 | 49,3123 | 0 |
12 Jun 2024 | 50,1311 | 0,68 | 1,37% | 49,3833 | 50,7985 | 49,3833 | 0 |
11 Jun 2024 | 49,4543 | -0,21 | -0,42% | 49,6656 | 49,6656 | 49,0915 | 0 |
10 Jun 2024 | 49,6647 | -0,12 | -0,25% | 49,7829 | 49,7829 | 49,3107 | 0 |
07 Jun 2024 | 49,787 | -0,45 | -0,90% | 50,2402 | 50,2402 | 49,7227 | 0 |
06 Jun 2024 | 50,2416 | -0,30 | -0,60% | 50,5472 | 50,5472 | 50,1069 | 0 |
05 Jun 2024 | 50,5438 | 0,40 | 0,80% | 50,138 | 50,5694 | 50,0536 | 0 |
04 Jun 2024 | 50,1405 | -0,65 | -1,29% | 50,7946 | 50,7946 | 50,0993 | 0 |
03 Jun 2024 | 50,7949 | -0,34 | -0,66% | 51,13 | 51,4783 | 50,6183 | 0 |
31 Mai 2024 | 51,1305 | 0,61 | 1,21% | 50,5218 | 51,1329 | 50,5218 | 0 |
30 Mai 2024 | 50,5206 | 0,61 | 1,22% | 49,9077 | 50,5915 | 49,9077 | 0 |
29 Mai 2024 | 49,9115 | -0,65 | -1,28% | 50,5588 | 50,5588 | 49,8938 | 0 |
28 Mai 2024 | 50,5584 | -0,24 | -0,47% | 50,7975 | 900.000,00 | 0,01 | 0 |
24 Mai 2024 | 50,7965 | 0,43 | 0,86% | 50,3613 | 50,7965 | 50,3613 | 0 |
23 Mai 2024 | 50,3648 | -0,62 | -1,21% | 50,9819 | 51,1208 | 50,1961 | 0 |
22 Mai 2024 | 50,9841 | -0,38 | -0,74% | 51,3634 | 51,3634 | 50,8441 | 0 |
21 Mai 2024 | 51,3646 | 0,00 | 0,00% | 51,3654 | 51,4093 | 51,2203 | 0 |
20 Mai 2024 | 51,3647 | -0,02 | -0,04% | 51,3838 | 51,6453 | 51,3444 | 0 |
17 Mai 2024 | 51,3838 | 0,03 | 0,05% | 51,3522 | 51,475 | 51,2937 | 0 |
16 Mai 2024 | 51,3566 | -0,21 | -0,41% | 51,5692 | 51,5692 | 51,3217 | 0 |
15 Mai 2024 | 51,5667 | 0,28 | 0,54% | 51,2903 | 51,7152 | 51,2903 | 0 |
14 Mai 2024 | 51,2875 | 0,40 | 0,78% | 50,8939 | 51,4223 | 50,8939 | 0 |
13 Mai 2024 | 50,8919 | -0,08 | -0,16% | 50,9678 | 51,3656 | 50,8919 | 0 |
10 Mai 2024 | 50,9724 | -0,08 | -0,17% | 51,0581 | 51,1765 | 50,8095 | 0 |
09 Mai 2024 | 51,0569 | 0,51 | 1,02% | 50,5404 | 51,0945 | 50,5404 | 0 |
08 Mai 2024 | 50,543 | 0,00 | 0,01% | 50,5391 | 50,5549 | 50,1737 | 0 |
07 Mai 2024 | 50,5384 | 0,09 | 0,18% | 50,4482 | 50,871 | 50,4482 | 0 |
06 Mai 2024 | 50,4462 | 0,50 | 1,00% | 49,9489 | 50,5597 | 49,9489 | 0 |
03 Mai 2024 | 49,9483 | 0,46 | 0,93% | 49,4897 | 50,2374 | 49,4897 | 0 |
02 Mai 2024 | 49,4856 | 0,72 | 1,47% | 48,7692 | 49,5149 | 48,7692 | 0 |
01 Mai 2024 | 48,7703 | 0,17 | 0,34% | 48,5994 | 49,5261 | 48,5994 | 0 |
30 Abr 2024 | 48,6052 | -0,89 | -1,79% | 49,4942 | 49,4942 | 48,6023 | 0 |
29 Abr 2024 | 49,4924 | 0,22 | 0,45% | 49,2716 | 49,6277 | 49,2716 | 0 |
26 Abr 2024 | 49,2706 | 0,24 | 0,49% | 49,0296 | 49,4469 | 49,0296 | 0 |
25 Abr 2024 | 49,0327 | -0,40 | -0,81% | 49,432 | 49,432 | 48,564 | 0 |
24 Abr 2024 | 49,4338 | -0,03 | -0,06% | 49,4658 | 49,4819 | 49,0728 | 0 |