Cotações Históricas CX3010GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 3.623,32 | -37,19 | -1,02% | 3.659,60 | 3.707,68 | 3.623,32 | 0 |
25 Jun 2024 | 3.660,52 | -32,99 | -0,89% | 3.701,58 | 3.708,00 | 3.658,66 | 0 |
24 Jun 2024 | 3.693,51 | 65,32 | 1,80% | 3.637,73 | 3.693,51 | 3.629,30 | 0 |
21 Jun 2024 | 3.628,19 | -28,13 | -0,77% | 3.656,17 | 3.657,86 | 3.605,68 | 0 |
20 Jun 2024 | 3.656,32 | 45,13 | 1,25% | 3.673,72 | 3.680,97 | 3.644,30 | 0 |
18 Jun 2024 | 3.611,18 | -6,13 | -0,17% | 3.648,67 | 3.648,67 | 3.605,78 | 0 |
17 Jun 2024 | 3.617,31 | 70,29 | 1,98% | 3.594,73 | 3.626,85 | 3.581,36 | 0 |
14 Jun 2024 | 3.547,02 | -39,22 | -1,09% | 3.566,64 | 3.573,05 | 3.506,74 | 0 |
13 Jun 2024 | 3.586,24 | -82,55 | -2,25% | 3.633,30 | 3.656,52 | 3.586,24 | 0 |
12 Jun 2024 | 3.668,79 | 93,55 | 2,62% | 3.590,27 | 3.677,71 | 3.590,27 | 0 |
11 Jun 2024 | 3.575,24 | -23,44 | -0,65% | 3.613,14 | 3.622,23 | 3.557,08 | 0 |
10 Jun 2024 | 3.598,67 | -28,01 | -0,77% | 3.600,87 | 3.608,09 | 3.583,77 | 0 |
07 Jun 2024 | 3.626,68 | -0,28 | -0,01% | 3.621,18 | 3.637,24 | 3.601,79 | 0 |
06 Jun 2024 | 3.626,96 | 47,66 | 1,33% | 3.559,58 | 3.627,35 | 3.541,19 | 0 |
05 Jun 2024 | 3.579,30 | 0,00 | 0,00% | 3.579,30 | 3.579,30 | 3.579,30 | 0 |
04 Jun 2024 | 3.579,30 | -114,73 | -3,11% | 3.680,46 | 3.681,06 | 3.576,15 | 0 |
03 Jun 2024 | 3.694,03 | 23,59 | 0,64% | 3.682,71 | 3.709,68 | 3.682,71 | 0 |
31 Mai 2024 | 3.670,45 | 24,64 | 0,68% | 3.673,26 | 3.698,08 | 3.661,24 | 0 |
30 Mai 2024 | 3.645,80 | 78,73 | 2,21% | 3.554,45 | 3.650,93 | 3.554,45 | 0 |
29 Mai 2024 | 3.567,08 | -13,99 | -0,39% | 3.582,42 | 3.592,48 | 3.552,76 | 0 |
28 Mai 2024 | 3.581,07 | 29,41 | 0,83% | 3.550,27 | 3.585,80 | 3.549,94 | 0 |
24 Mai 2024 | 3.551,66 | -17,39 | -0,49% | 3.551,46 | 3.555,44 | 3.534,30 | 0 |
23 Mai 2024 | 3.569,05 | 15,16 | 0,43% | 3.553,57 | 3.581,59 | 3.549,29 | 0 |
22 Mai 2024 | 3.553,90 | 0,21 | 0,01% | 3.554,04 | 3.556,30 | 3.533,81 | 0 |
21 Mai 2024 | 3.553,68 | -9,92 | -0,28% | 3.544,63 | 3.565,37 | 3.540,67 | 0 |
20 Mai 2024 | 3.563,61 | 0,00 | 0,00% | 3.563,61 | 3.563,61 | 3.563,61 | 0 |
17 Mai 2024 | 3.563,61 | 53,81 | 1,53% | 3.527,04 | 3.563,61 | 3.527,04 | 0 |
16 Mai 2024 | 3.509,80 | 37,38 | 1,08% | 3.497,62 | 3.517,59 | 3.467,23 | 0 |
15 Mai 2024 | 3.472,42 | -23,17 | -0,66% | 3.500,50 | 3.500,50 | 3.466,25 | 0 |
14 Mai 2024 | 3.495,60 | -3,73 | -0,11% | 3.508,87 | 3.517,12 | 3.491,33 | 0 |
13 Mai 2024 | 3.499,33 | 53,76 | 1,56% | 3.485,90 | 3.515,36 | 3.481,93 | 0 |
10 Mai 2024 | 3.445,56 | 0,00 | 0,00% | 3.445,56 | 3.445,56 | 3.445,56 | 0 |
09 Mai 2024 | 3.445,56 | 0,00 | 0,00% | 3.445,56 | 3.445,56 | 3.445,56 | 0 |
08 Mai 2024 | 3.445,56 | -60,41 | -1,72% | 3.505,16 | 3.511,00 | 3.440,78 | 0 |
07 Mai 2024 | 3.505,97 | -53,19 | -1,49% | 3.534,18 | 3.545,62 | 3.499,87 | 0 |
06 Mai 2024 | 3.559,16 | 79,07 | 2,27% | 3.504,96 | 3.559,16 | 3.498,99 | 0 |
03 Mai 2024 | 3.480,10 | -103,71 | -2,89% | 3.529,91 | 3.529,91 | 3.434,02 | 0 |
02 Mai 2024 | 3.583,81 | 13,76 | 0,39% | 3.577,46 | 3.602,74 | 3.559,36 | 0 |
01 Mai 2024 | 3.570,05 | 8,90 | 0,25% | 3.567,16 | 3.595,81 | 3.566,83 | 0 |
30 Abr 2024 | 3.561,16 | -11,20 | -0,31% | 3.579,07 | 3.581,59 | 3.556,12 | 0 |
29 Abr 2024 | 3.572,36 | 23,09 | 0,65% | 3.577,65 | 3.581,32 | 3.550,65 | 0 |
26 Abr 2024 | 3.549,26 | 8,41 | 0,24% | 3.565,38 | 3.575,23 | 3.549,26 | 0 |
25 Abr 2024 | 3.540,85 | -45,98 | -1,28% | 3.592,17 | 3.594,47 | 3.539,20 | 0 |
24 Abr 2024 | 3.586,83 | -85,67 | -2,33% | 3.625,16 | 3.633,18 | 3.586,83 | 0 |
23 Abr 2024 | 3.672,49 | 61,22 | 1,70% | 3.623,29 | 3.672,69 | 3.619,97 | 0 |
22 Abr 2024 | 3.611,28 | 35,43 | 0,99% | 3.595,43 | 3.625,62 | 3.590,41 | 0 |
19 Abr 2024 | 3.575,84 | 3,66 | 0,10% | 3.548,32 | 3.580,96 | 3.530,32 | 0 |
18 Abr 2024 | 3.572,18 | 14,10 | 0,40% | 3.582,69 | 3.588,12 | 3.547,62 | 0 |
17 Abr 2024 | 3.558,08 | 34,57 | 0,98% | 3.551,87 | 3.586,96 | 3.539,61 | 0 |
16 Abr 2024 | 3.523,51 | -81,33 | -2,26% | 3.557,50 | 3.561,10 | 3.517,37 | 0 |
15 Abr 2024 | 3.604,85 | 23,65 | 0,66% | 3.611,54 | 3.624,81 | 3.595,91 | 0 |
12 Abr 2024 | 3.581,20 | 14,72 | 0,41% | 3.598,89 | 3.631,42 | 3.581,20 | 0 |
11 Abr 2024 | 3.566,48 | -79,98 | -2,19% | 3.633,52 | 3.636,83 | 3.550,21 | 0 |
10 Abr 2024 | 3.646,46 | 18,45 | 0,51% | 3.660,89 | 3.671,59 | 3.618,73 | 0 |
09 Abr 2024 | 3.628,00 | -40,86 | -1,11% | 3.692,33 | 3.698,31 | 3.628,00 | 0 |
08 Abr 2024 | 3.668,86 | 4,75 | 0,13% | 3.654,35 | 3.673,53 | 3.646,07 | 0 |
05 Abr 2024 | 3.664,11 | 5,00 | 0,14% | 3.636,67 | 3.667,54 | 3.599,10 | 0 |
04 Abr 2024 | 3.659,12 | 8,74 | 0,24% | 3.654,92 | 3.680,11 | 3.650,96 | 0 |
03 Abr 2024 | 3.650,38 | 41,91 | 1,16% | 3.647,42 | 3.665,49 | 3.628,26 | 0 |
02 Abr 2024 | 3.608,47 | 15,66 | 0,44% | 3.623,21 | 3.629,58 | 3.596,65 | 0 |
01 Abr 2024 | 3.592,80 | 0,00 | 0,00% | 3.592,80 | 3.592,80 | 3.592,80 | 0 |