Cotações Históricas CX303020PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 3.603,30 | -19,35 | -0,53% | 3.603,30 | 3.603,30 | 3.603,30 | 0 |
24 Jun 2024 | 3.622,65 | 52,74 | 1,48% | 3.622,65 | 3.622,65 | 3.622,65 | 0 |
21 Jun 2024 | 3.569,91 | -47,13 | -1,30% | 3.569,91 | 3.569,91 | 3.569,91 | 0 |
20 Jun 2024 | 3.617,04 | 83,74 | 2,37% | 3.617,04 | 3.617,04 | 3.617,04 | 0 |
18 Jun 2024 | 3.533,30 | 17,05 | 0,49% | 3.533,30 | 3.533,30 | 3.533,30 | 0 |
17 Jun 2024 | 3.516,25 | 248,74 | 7,61% | 3.516,25 | 3.516,25 | 3.516,25 | 0 |
14 Jun 2024 | 3.267,51 | -17,99 | -0,55% | 3.267,51 | 3.267,51 | 3.267,51 | 0 |
13 Jun 2024 | 3.285,50 | -26,83 | -0,81% | 3.285,50 | 3.285,50 | 3.285,50 | 0 |
12 Jun 2024 | 3.312,33 | 51,98 | 1,59% | 3.312,33 | 3.312,33 | 3.312,33 | 0 |
11 Jun 2024 | 3.260,35 | -36,48 | -1,11% | 3.260,35 | 3.260,35 | 3.260,35 | 0 |
10 Jun 2024 | 3.296,83 | -18,99 | -0,57% | 3.296,83 | 3.296,83 | 3.296,83 | 0 |
07 Jun 2024 | 3.315,82 | -19,55 | -0,59% | 3.315,82 | 3.315,82 | 3.315,82 | 0 |
06 Jun 2024 | 3.335,37 | 52,23 | 1,59% | 3.335,37 | 3.335,37 | 3.335,37 | 0 |
05 Jun 2024 | 3.283,14 | 0,00 | 0,00% | 3.283,14 | 3.283,14 | 3.283,14 | 0 |
04 Jun 2024 | 3.283,14 | 15,62 | 0,48% | 3.283,14 | 3.283,14 | 3.283,14 | 0 |
03 Jun 2024 | 3.267,52 | 8,65 | 0,27% | 3.267,52 | 3.267,52 | 3.267,52 | 0 |
31 Mai 2024 | 3.258,87 | 19,30 | 0,60% | 3.258,87 | 3.258,87 | 3.258,87 | 0 |
30 Mai 2024 | 3.239,57 | 14,76 | 0,46% | 3.239,57 | 3.239,57 | 3.239,57 | 0 |
29 Mai 2024 | 3.224,81 | -32,75 | -1,01% | 3.224,81 | 3.224,81 | 3.224,81 | 0 |
28 Mai 2024 | 3.257,56 | -36,42 | -1,11% | 3.257,56 | 3.257,56 | 3.257,56 | 0 |
24 Mai 2024 | 3.293,98 | 17,37 | 0,53% | 3.293,98 | 3.293,98 | 3.293,98 | 0 |
23 Mai 2024 | 3.276,60 | -33,56 | -1,01% | 3.276,60 | 3.276,60 | 3.276,60 | 0 |
22 Mai 2024 | 3.310,16 | 13,37 | 0,41% | 3.310,16 | 3.310,16 | 3.310,16 | 0 |
21 Mai 2024 | 3.296,79 | 29,00 | 0,89% | 3.296,79 | 3.296,79 | 3.296,79 | 0 |
20 Mai 2024 | 3.267,79 | 0,00 | 0,00% | 3.267,79 | 3.267,79 | 3.267,79 | 0 |
17 Mai 2024 | 3.267,79 | -11,64 | -0,35% | 3.267,79 | 3.267,79 | 3.267,79 | 0 |
16 Mai 2024 | 3.279,43 | 4,61 | 0,14% | 3.279,43 | 3.279,43 | 3.279,43 | 0 |
15 Mai 2024 | 3.274,82 | -10,77 | -0,33% | 3.274,82 | 3.274,82 | 3.274,82 | 0 |
14 Mai 2024 | 3.285,59 | -53,72 | -1,61% | 3.285,59 | 3.285,59 | 3.285,59 | 0 |
13 Mai 2024 | 3.339,31 | 44,19 | 1,34% | 3.339,31 | 3.339,31 | 3.339,31 | 0 |
10 Mai 2024 | 3.295,12 | 0,00 | 0,00% | 3.295,12 | 3.295,12 | 3.295,12 | 0 |
09 Mai 2024 | 3.295,12 | 0,00 | 0,00% | 3.295,12 | 3.295,12 | 3.295,12 | 0 |
08 Mai 2024 | 3.295,12 | 30,50 | 0,93% | 3.295,12 | 3.295,12 | 3.295,12 | 0 |
07 Mai 2024 | 3.264,62 | 7,22 | 0,22% | 3.264,62 | 3.264,62 | 3.264,62 | 0 |
06 Mai 2024 | 3.257,40 | 27,82 | 0,86% | 3.257,40 | 3.257,40 | 3.257,40 | 0 |
03 Mai 2024 | 3.229,58 | 40,54 | 1,27% | 3.229,58 | 3.229,58 | 3.229,58 | 0 |
02 Mai 2024 | 3.189,04 | 35,24 | 1,12% | 3.189,04 | 3.189,04 | 3.189,04 | 0 |
01 Mai 2024 | 3.153,80 | -4,55 | -0,14% | 3.153,80 | 3.153,80 | 3.153,80 | 0 |
30 Abr 2024 | 3.158,35 | -21,86 | -0,69% | 3.158,35 | 3.158,35 | 3.158,35 | 0 |
29 Abr 2024 | 3.180,22 | 29,30 | 0,93% | 3.180,22 | 3.180,22 | 3.180,22 | 0 |
26 Abr 2024 | 3.150,92 | 26,65 | 0,85% | 3.150,92 | 3.150,92 | 3.150,92 | 0 |
25 Abr 2024 | 3.124,27 | -22,55 | -0,72% | 3.124,27 | 3.124,27 | 3.124,27 | 0 |
24 Abr 2024 | 3.146,82 | -41,22 | -1,29% | 3.146,82 | 3.146,82 | 3.146,82 | 0 |
23 Abr 2024 | 3.188,05 | 8,59 | 0,27% | 3.188,05 | 3.188,05 | 3.188,05 | 0 |
22 Abr 2024 | 3.179,45 | 37,34 | 1,19% | 3.179,45 | 3.179,45 | 3.179,45 | 0 |
19 Abr 2024 | 3.142,12 | -32,46 | -1,02% | 3.142,12 | 3.142,12 | 3.142,12 | 0 |
18 Abr 2024 | 3.174,58 | -31,61 | -0,99% | 3.174,58 | 3.174,58 | 3.174,58 | 0 |
17 Abr 2024 | 3.206,19 | 11,02 | 0,34% | 3.206,19 | 3.206,19 | 3.206,19 | 0 |
16 Abr 2024 | 3.195,17 | 43,74 | 1,39% | 3.195,17 | 3.195,17 | 3.195,17 | 0 |
15 Abr 2024 | 3.151,43 | 11,07 | 0,35% | 3.151,43 | 3.151,43 | 3.151,43 | 0 |
12 Abr 2024 | 3.140,36 | -34,54 | -1,09% | 3.140,36 | 3.140,36 | 3.140,36 | 0 |
11 Abr 2024 | 3.174,90 | 12,39 | 0,39% | 3.174,90 | 3.174,90 | 3.174,90 | 0 |
10 Abr 2024 | 3.162,51 | -31,87 | -1,00% | 3.162,51 | 3.162,51 | 3.162,51 | 0 |
09 Abr 2024 | 3.194,38 | -29,43 | -0,91% | 3.194,38 | 3.194,38 | 3.194,38 | 0 |
08 Abr 2024 | 3.223,80 | -25,29 | -0,78% | 3.223,80 | 3.223,80 | 3.223,80 | 0 |
05 Abr 2024 | 3.249,09 | 8,98 | 0,28% | 3.249,09 | 3.249,09 | 3.249,09 | 0 |
04 Abr 2024 | 3.240,12 | -28,80 | -0,88% | 3.240,12 | 3.240,12 | 3.240,12 | 0 |
03 Abr 2024 | 3.268,92 | -12,92 | -0,39% | 3.268,92 | 3.268,92 | 3.268,92 | 0 |
02 Abr 2024 | 3.281,84 | 23,40 | 0,72% | 3.281,84 | 3.281,84 | 3.281,84 | 0 |
01 Abr 2024 | 3.258,44 | 0,00 | 0,00% | 3.258,44 | 3.258,44 | 3.258,44 | 0 |
28 Mar 2024 | 3.258,44 | 0,00 | 0,00% | 3.258,44 | 3.258,44 | 3.258,44 | 0 |