Cotações Históricas CX201020GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Set 2024 | 5.511,84 | -9,83 | -0,18% | 5.511,84 | 5.511,84 | 5.511,84 | 0 |
25 Set 2024 | 5.521,67 | 32,68 | 0,60% | 5.521,67 | 5.521,67 | 5.521,67 | 0 |
24 Set 2024 | 5.489,00 | -118,45 | -2,11% | 5.489,00 | 5.489,00 | 5.489,00 | 0 |
23 Set 2024 | 5.607,45 | -68,78 | -1,21% | 5.607,45 | 5.607,45 | 5.607,45 | 0 |
20 Set 2024 | 5.676,22 | -83,03 | -1,44% | 5.676,22 | 5.676,22 | 5.676,22 | 0 |
19 Set 2024 | 5.759,25 | -46,00 | -0,79% | 5.759,25 | 5.759,25 | 5.759,25 | 0 |
18 Set 2024 | 5.805,25 | -45,09 | -0,77% | 5.805,25 | 5.805,25 | 5.805,25 | 0 |
17 Set 2024 | 5.850,35 | -34,22 | -0,58% | 5.850,35 | 5.850,35 | 5.850,35 | 0 |
16 Set 2024 | 5.884,57 | -29,84 | -0,50% | 5.884,57 | 5.884,57 | 5.884,57 | 0 |
13 Set 2024 | 5.914,40 | 131,44 | 2,27% | 5.914,40 | 5.914,40 | 5.914,40 | 0 |
12 Set 2024 | 5.782,97 | -4,59 | -0,08% | 5.782,97 | 5.782,97 | 5.782,97 | 0 |
11 Set 2024 | 5.787,56 | 26,97 | 0,47% | 5.787,56 | 5.787,56 | 5.787,56 | 0 |
10 Set 2024 | 5.760,59 | -36,62 | -0,63% | 5.760,59 | 5.760,59 | 5.760,59 | 0 |
09 Set 2024 | 5.797,21 | 23,17 | 0,40% | 5.797,21 | 5.797,21 | 5.797,21 | 0 |
06 Set 2024 | 5.774,04 | 108,97 | 1,92% | 5.774,04 | 5.774,04 | 5.774,04 | 0 |
05 Set 2024 | 5.665,07 | -132,00 | -2,28% | 5.665,07 | 5.665,07 | 5.665,07 | 0 |
04 Set 2024 | 5.797,07 | -40,83 | -0,70% | 5.797,07 | 5.797,07 | 5.797,07 | 0 |
03 Set 2024 | 5.837,90 | 80,89 | 1,41% | 5.837,90 | 5.837,90 | 5.837,90 | 0 |
30 Ago 2024 | 5.757,01 | -115,82 | -1,97% | 5.757,01 | 5.757,01 | 5.757,01 | 0 |
29 Ago 2024 | 5.872,83 | 115,46 | 2,01% | 5.872,83 | 5.872,83 | 5.872,83 | 0 |
28 Ago 2024 | 5.757,37 | -72,93 | -1,25% | 5.757,37 | 5.757,37 | 5.757,37 | 0 |
27 Ago 2024 | 5.830,30 | 18,85 | 0,32% | 5.830,30 | 5.830,30 | 5.830,30 | 0 |
26 Ago 2024 | 5.811,45 | -44,93 | -0,77% | 5.811,45 | 5.811,45 | 5.811,45 | 0 |
23 Ago 2024 | 5.856,38 | 26,35 | 0,45% | 5.856,38 | 5.856,38 | 5.856,38 | 0 |
22 Ago 2024 | 5.830,03 | 15,60 | 0,27% | 5.830,03 | 5.830,03 | 5.830,03 | 0 |
21 Ago 2024 | 5.814,43 | 44,45 | 0,77% | 5.814,43 | 5.814,43 | 5.814,43 | 0 |
20 Ago 2024 | 5.769,98 | -205,12 | -3,43% | 5.769,98 | 5.769,98 | 5.769,98 | 0 |
19 Ago 2024 | 5.975,10 | 89,01 | 1,51% | 5.975,10 | 5.975,10 | 5.975,10 | 0 |
16 Ago 2024 | 5.886,09 | -30,46 | -0,51% | 5.886,09 | 5.886,09 | 5.886,09 | 0 |
15 Ago 2024 | 5.916,56 | 91,80 | 1,58% | 5.916,56 | 5.916,56 | 5.916,56 | 0 |
14 Ago 2024 | 5.824,76 | 117,82 | 2,06% | 5.824,76 | 5.824,76 | 5.824,76 | 0 |
13 Ago 2024 | 5.706,93 | 77,60 | 1,38% | 5.706,93 | 5.706,93 | 5.706,93 | 0 |
12 Ago 2024 | 5.629,33 | -11,48 | -0,20% | 5.629,33 | 5.629,33 | 5.629,33 | 0 |
09 Ago 2024 | 5.640,81 | -52,59 | -0,92% | 5.640,81 | 5.640,81 | 5.640,81 | 0 |
08 Ago 2024 | 5.693,41 | 2,68 | 0,05% | 5.693,41 | 5.693,41 | 5.693,41 | 0 |
07 Ago 2024 | 5.690,73 | 58,92 | 1,05% | 5.690,73 | 5.690,73 | 5.690,73 | 0 |
06 Ago 2024 | 5.631,81 | 62,40 | 1,12% | 5.631,81 | 5.631,81 | 5.631,81 | 0 |
05 Ago 2024 | 5.569,41 | -94,22 | -1,66% | 5.569,41 | 5.569,41 | 5.569,41 | 0 |
02 Ago 2024 | 5.663,62 | -58,05 | -1,01% | 5.663,62 | 5.663,62 | 5.663,62 | 0 |
01 Ago 2024 | 5.721,68 | -7,06 | -0,12% | 5.721,68 | 5.721,68 | 5.721,68 | 0 |
31 Jul 2024 | 5.728,74 | 40,80 | 0,72% | 5.728,74 | 5.728,74 | 5.728,74 | 0 |
30 Jul 2024 | 5.687,94 | 61,93 | 1,10% | 5.687,94 | 5.687,94 | 5.687,94 | 0 |
29 Jul 2024 | 5.626,01 | -10,22 | -0,18% | 5.626,01 | 5.626,01 | 5.626,01 | 0 |
26 Jul 2024 | 5.636,23 | 24,50 | 0,44% | 5.636,23 | 5.636,23 | 5.636,23 | 0 |
25 Jul 2024 | 5.611,73 | -43,70 | -0,77% | 5.611,73 | 5.611,73 | 5.611,73 | 0 |
24 Jul 2024 | 5.655,43 | 68,16 | 1,22% | 5.655,43 | 5.655,43 | 5.655,43 | 0 |
23 Jul 2024 | 5.587,27 | 36,30 | 0,65% | 5.587,27 | 5.587,27 | 5.587,27 | 0 |
22 Jul 2024 | 5.550,97 | 89,97 | 1,65% | 5.550,97 | 5.550,97 | 5.550,97 | 0 |
19 Jul 2024 | 5.460,99 | -81,02 | -1,46% | 5.460,99 | 5.460,99 | 5.460,99 | 0 |
18 Jul 2024 | 5.542,02 | 41,50 | 0,75% | 5.542,02 | 5.542,02 | 5.542,02 | 0 |
17 Jul 2024 | 5.500,51 | -208,40 | -3,65% | 5.500,51 | 5.500,51 | 5.500,51 | 0 |
16 Jul 2024 | 5.708,91 | -31,10 | -0,54% | 5.708,91 | 5.708,91 | 5.708,91 | 0 |
15 Jul 2024 | 5.740,01 | -39,32 | -0,68% | 5.740,01 | 5.740,01 | 5.740,01 | 0 |
12 Jul 2024 | 5.779,33 | -0,47 | -0,01% | 5.779,33 | 5.779,33 | 5.779,33 | 0 |
11 Jul 2024 | 5.779,80 | 67,29 | 1,18% | 5.779,80 | 5.779,80 | 5.779,80 | 0 |
10 Jul 2024 | 5.712,51 | 55,65 | 0,98% | 5.712,51 | 5.712,51 | 5.712,51 | 0 |
09 Jul 2024 | 5.656,86 | -44,83 | -0,79% | 5.656,86 | 5.656,86 | 5.656,86 | 0 |
08 Jul 2024 | 5.701,69 | 27,07 | 0,48% | 5.701,69 | 5.701,69 | 5.701,69 | 0 |
05 Jul 2024 | 5.674,62 | 65,17 | 1,16% | 5.674,62 | 5.674,62 | 5.674,62 | 0 |
03 Jul 2024 | 5.609,45 | -10,69 | -0,19% | 5.609,45 | 5.609,45 | 5.609,45 | 0 |
02 Jul 2024 | 5.620,14 | 7,66 | 0,14% | 5.620,14 | 5.620,14 | 5.620,14 | 0 |
01 Jul 2024 | 5.612,48 | -8,40 | -0,15% | 5.612,48 | 5.612,48 | 5.612,48 | 0 |