Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas CX101020PI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Set 2024 | 16.001,82 | -52,67 | -0,33% | 16.001,82 | 16.001,82 | 16.001,82 | 0 |
| 19 Set 2024 | 16.054,49 | 221,71 | 1,40% | 16.054,49 | 16.054,49 | 16.054,49 | 0 |
| 18 Set 2024 | 15.832,78 | -289,64 | -1,80% | 15.832,78 | 15.832,78 | 15.832,78 | 0 |
| 17 Set 2024 | 16.122,42 | -305,58 | -1,86% | 16.122,42 | 16.122,42 | 16.122,42 | 0 |
| 16 Set 2024 | 16.428,01 | -350,55 | -2,09% | 16.428,01 | 16.428,01 | 16.428,01 | 0 |
| 13 Set 2024 | 16.778,56 | 180,04 | 1,08% | 16.778,56 | 16.778,56 | 16.778,56 | 0 |
| 12 Set 2024 | 16.598,52 | 31,04 | 0,19% | 16.598,52 | 16.598,52 | 16.598,52 | 0 |
| 11 Set 2024 | 16.567,48 | -142,77 | -0,85% | 16.567,48 | 16.567,48 | 16.567,48 | 0 |
| 10 Set 2024 | 16.710,25 | -57,92 | -0,35% | 16.710,25 | 16.710,25 | 16.710,25 | 0 |
| 09 Set 2024 | 16.768,17 | 30,48 | 0,18% | 16.768,17 | 16.768,17 | 16.768,17 | 0 |
| 06 Set 2024 | 16.737,69 | -307,36 | -1,80% | 16.737,69 | 16.737,69 | 16.737,69 | 0 |
| 05 Set 2024 | 17.045,05 | -278,40 | -1,61% | 17.045,05 | 17.045,05 | 17.045,05 | 0 |
| 04 Set 2024 | 17.323,44 | 315,67 | 1,86% | 17.323,44 | 17.323,44 | 17.323,44 | 0 |
| 03 Set 2024 | 17.007,77 | 447,71 | 2,70% | 17.007,77 | 17.007,77 | 17.007,77 | 0 |
| 30 Ago 2024 | 16.560,06 | -254,65 | -1,51% | 16.560,06 | 16.560,06 | 16.560,06 | 0 |
| 29 Ago 2024 | 16.814,71 | 120,29 | 0,72% | 16.814,71 | 16.814,71 | 16.814,71 | 0 |
| 28 Ago 2024 | 16.694,42 | -520,79 | -3,03% | 16.694,42 | 16.694,42 | 16.694,42 | 0 |
| 27 Ago 2024 | 17.215,21 | 34,98 | 0,20% | 17.215,21 | 17.215,21 | 17.215,21 | 0 |
| 26 Ago 2024 | 17.180,23 | -149,02 | -0,86% | 17.180,23 | 17.180,23 | 17.180,23 | 0 |
| 23 Ago 2024 | 17.329,24 | 374,63 | 2,21% | 17.329,24 | 17.329,24 | 17.329,24 | 0 |
| 22 Ago 2024 | 16.954,62 | -14,13 | -0,08% | 16.954,62 | 16.954,62 | 16.954,62 | 0 |
| 21 Ago 2024 | 16.968,74 | 394,13 | 2,38% | 16.968,74 | 16.968,74 | 16.968,74 | 0 |
| 20 Ago 2024 | 16.574,61 | 209,32 | 1,28% | 16.574,61 | 16.574,61 | 16.574,61 | 0 |
| 19 Ago 2024 | 16.365,30 | -33,60 | -0,20% | 16.365,30 | 16.365,30 | 16.365,30 | 0 |
| 16 Ago 2024 | 16.398,90 | 85,59 | 0,52% | 16.398,90 | 16.398,90 | 16.398,90 | 0 |
| 15 Ago 2024 | 16.313,31 | -149,89 | -0,91% | 16.313,31 | 16.313,31 | 16.313,31 | 0 |
| 14 Ago 2024 | 16.463,20 | -230,04 | -1,38% | 16.463,20 | 16.463,20 | 16.463,20 | 0 |
| 13 Ago 2024 | 16.693,23 | 72,15 | 0,43% | 16.693,23 | 16.693,23 | 16.693,23 | 0 |
| 12 Ago 2024 | 16.621,08 | -13,78 | -0,08% | 16.621,08 | 16.621,08 | 16.621,08 | 0 |
| 09 Ago 2024 | 16.634,86 | -272,37 | -1,61% | 16.634,86 | 16.634,86 | 16.634,86 | 0 |
| 08 Ago 2024 | 16.907,23 | 235,38 | 1,41% | 16.907,23 | 16.907,23 | 16.907,23 | 0 |
| 07 Ago 2024 | 16.671,85 | 348,27 | 2,13% | 16.671,85 | 16.671,85 | 16.671,85 | 0 |
| 06 Ago 2024 | 16.323,58 | -107,21 | -0,65% | 16.323,58 | 16.323,58 | 16.323,58 | 0 |
| 05 Ago 2024 | 16.430,79 | -573,07 | -3,37% | 16.430,79 | 16.430,79 | 16.430,79 | 0 |
| 02 Ago 2024 | 17.003,86 | -474,27 | -2,71% | 17.003,86 | 17.003,86 | 17.003,86 | 0 |
| 01 Ago 2024 | 17.478,13 | 51,46 | 0,30% | 17.478,13 | 17.478,13 | 17.478,13 | 0 |
| 31 Jul 2024 | 17.426,67 | -96,18 | -0,55% | 17.426,67 | 17.426,67 | 17.426,67 | 0 |
| 30 Jul 2024 | 17.522,84 | 651,12 | 3,86% | 17.522,84 | 17.522,84 | 17.522,84 | 0 |
| 29 Jul 2024 | 16.871,72 | 398,60 | 2,42% | 16.871,72 | 16.871,72 | 16.871,72 | 0 |
| 26 Jul 2024 | 16.473,13 | 60,17 | 0,37% | 16.473,13 | 16.473,13 | 16.473,13 | 0 |
| 25 Jul 2024 | 16.412,96 | -329,41 | -1,97% | 16.412,96 | 16.412,96 | 16.412,96 | 0 |
| 24 Jul 2024 | 16.742,37 | -20,43 | -0,12% | 16.742,37 | 16.742,37 | 16.742,37 | 0 |
| 23 Jul 2024 | 16.762,80 | -47,81 | -0,28% | 16.762,80 | 16.762,80 | 16.762,80 | 0 |
| 22 Jul 2024 | 16.810,61 | 425,27 | 2,60% | 16.810,61 | 16.810,61 | 16.810,61 | 0 |
| 19 Jul 2024 | 16.385,34 | -238,76 | -1,44% | 16.385,34 | 16.385,34 | 16.385,34 | 0 |
| 18 Jul 2024 | 16.624,10 | -194,97 | -1,16% | 16.624,10 | 16.624,10 | 16.624,10 | 0 |
| 17 Jul 2024 | 16.819,07 | -148,75 | -0,88% | 16.819,07 | 16.819,07 | 16.819,07 | 0 |
| 16 Jul 2024 | 16.967,82 | -106,05 | -0,62% | 16.967,82 | 16.967,82 | 16.967,82 | 0 |
| 15 Jul 2024 | 17.073,87 | -105,89 | -0,62% | 17.073,87 | 17.073,87 | 17.073,87 | 0 |
| 12 Jul 2024 | 17.179,76 | 64,00 | 0,37% | 17.179,76 | 17.179,76 | 17.179,76 | 0 |
| 11 Jul 2024 | 17.115,75 | -32,01 | -0,19% | 17.115,75 | 17.115,75 | 17.115,75 | 0 |
| 10 Jul 2024 | 17.147,77 | -369,38 | -2,11% | 17.147,77 | 17.147,77 | 17.147,77 | 0 |
| 09 Jul 2024 | 17.517,14 | -202,71 | -1,14% | 17.517,14 | 17.517,14 | 17.517,14 | 0 |
| 08 Jul 2024 | 17.719,86 | -94,80 | -0,53% | 17.719,86 | 17.719,86 | 17.719,86 | 0 |
| 05 Jul 2024 | 17.814,66 | 551,17 | 3,19% | 17.814,66 | 17.814,66 | 17.814,66 | 0 |
| 03 Jul 2024 | 17.263,49 | 271,27 | 1,60% | 17.263,49 | 17.263,49 | 17.263,49 | 0 |
| 02 Jul 2024 | 16.992,21 | -964,01 | -5,37% | 16.992,21 | 16.992,21 | 16.992,21 | 0 |
| 01 Jul 2024 | 17.956,23 | -420,50 | -2,29% | 17.956,23 | 17.956,23 | 17.956,23 | 0 |
| 28 Jun 2024 | 18.376,72 | 688,53 | 3,89% | 18.376,72 | 18.376,72 | 18.376,72 | 0 |
| 27 Jun 2024 | 17.688,19 | -213,60 | -1,19% | 17.688,19 | 17.688,19 | 17.688,19 | 0 |
| 26 Jun 2024 | 17.901,79 | -370,22 | -2,03% | 17.901,79 | 17.901,79 | 17.901,79 | 0 |
| 25 Jun 2024 | 18.272,01 | -208,55 | -1,13% | 18.272,01 | 18.272,01 | 18.272,01 | 0 |
| 24 Jun 2024 | 18.480,56 | -579,97 | -3,04% | 18.480,56 | 18.480,56 | 18.480,56 | 0 |
