Cotações Históricas CX3030PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 3.592,27 | 24,97 | 0,70% | 3.575,47 | 3.598,94 | 3.565,20 | 0 |
27 Jun 2024 | 3.567,31 | 2,68 | 0,08% | 3.575,15 | 3.580,94 | 3.555,36 | 0 |
26 Jun 2024 | 3.564,63 | -38,67 | -1,07% | 3.592,53 | 3.600,31 | 3.560,08 | 0 |
25 Jun 2024 | 3.603,30 | -19,35 | -0,53% | 3.618,61 | 3.618,61 | 3.597,81 | 0 |
24 Jun 2024 | 3.622,65 | 52,74 | 1,48% | 3.583,55 | 3.623,46 | 3.572,60 | 0 |
21 Jun 2024 | 3.569,91 | -47,13 | -1,30% | 3.615,23 | 3.615,36 | 3.569,91 | 0 |
20 Jun 2024 | 3.617,04 | 83,74 | 2,37% | 3.606,70 | 3.618,34 | 3.597,18 | 0 |
18 Jun 2024 | 3.533,30 | 17,05 | 0,49% | 3.533,18 | 3.542,58 | 3.509,03 | 0 |
17 Jun 2024 | 3.516,25 | 248,74 | 7,61% | 3.448,84 | 3.516,25 | 3.446,91 | 0 |
14 Jun 2024 | 3.267,51 | -17,99 | -0,55% | 3.280,83 | 3.294,40 | 3.264,83 | 0 |
13 Jun 2024 | 3.285,50 | -26,83 | -0,81% | 3.316,50 | 3.322,73 | 3.278,09 | 0 |
12 Jun 2024 | 3.312,33 | 51,98 | 1,59% | 3.258,10 | 3.312,33 | 3.258,10 | 0 |
11 Jun 2024 | 3.260,35 | -36,48 | -1,11% | 3.300,69 | 3.304,55 | 3.257,11 | 0 |
10 Jun 2024 | 3.296,83 | -18,99 | -0,57% | 3.311,08 | 3.312,58 | 3.292,78 | 0 |
07 Jun 2024 | 3.315,82 | -19,55 | -0,59% | 3.332,07 | 3.349,87 | 3.315,82 | 0 |
06 Jun 2024 | 3.335,37 | 52,23 | 1,59% | 3.289,92 | 3.335,37 | 3.285,32 | 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% | 3.293,79 | 3.298,64 | 3.272,75 | 0 |
03 Jun 2024 | 3.267,52 | 8,65 | 0,27% | 3.272,25 | 3.292,67 | 3.252,58 | 0 |
31 Mai 2024 | 3.258,87 | 19,30 | 0,60% | 3.247,66 | 3.260,93 | 3.240,38 | 0 |
30 Mai 2024 | 3.239,57 | 14,76 | 0,46% | 3.230,23 | 3.251,46 | 3.225,31 | 0 |
29 Mai 2024 | 3.224,81 | -32,75 | -1,01% | 3.254,70 | 3.257,87 | 3.224,81 | 0 |
28 Mai 2024 | 3.257,56 | -36,42 | -1,11% | 3.293,66 | 3.295,97 | 3.257,56 | 0 |
24 Mai 2024 | 3.293,98 | 17,37 | 0,53% | 3.265,28 | 3.300,64 | 3.262,29 | 0 |
23 Mai 2024 | 3.276,60 | -33,56 | -1,01% | 3.315,08 | 3.315,08 | 3.274,86 | 0 |
22 Mai 2024 | 3.310,16 | 13,37 | 0,41% | 3.325,60 | 3.325,60 | 3.310,16 | 0 |
21 Mai 2024 | 3.296,79 | 29,00 | 0,89% | 3.257,45 | 3.296,79 | 3.257,02 | 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% | 3.281,55 | 3.291,69 | 3.260,88 | 0 |
16 Mai 2024 | 3.279,43 | 4,61 | 0,14% | 3.279,37 | 3.286,15 | 3.268,41 | 0 |
15 Mai 2024 | 3.274,82 | -10,77 | -0,33% | 3.284,22 | 3.292,13 | 3.269,97 | 0 |
14 Mai 2024 | 3.285,59 | -53,72 | -1,61% | 3.323,37 | 3.324,87 | 3.279,18 | 0 |
13 Mai 2024 | 3.339,31 | 44,19 | 1,34% | 3.337,51 | 3.339,31 | 3.318,89 | 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% | 3.268,41 | 3.297,24 | 3.262,00 | 0 |
07 Mai 2024 | 3.264,62 | 7,22 | 0,22% | 3.252,18 | 3.278,94 | 3.248,81 | 0 |
06 Mai 2024 | 3.257,40 | 27,82 | 0,86% | 3.244,09 | 3.257,40 | 3.236,80 | 0 |
03 Mai 2024 | 3.229,58 | 40,54 | 1,27% | 3.192,71 | 3.245,88 | 3.189,17 | 0 |
02 Mai 2024 | 3.189,04 | 35,24 | 1,12% | 3.163,51 | 3.197,01 | 3.163,51 | 0 |
01 Mai 2024 | 3.153,80 | -4,55 | -0,14% | 3.148,14 | 3.173,41 | 3.148,14 | 0 |
30 Abr 2024 | 3.158,35 | -21,86 | -0,69% | 3.181,71 | 3.181,71 | 3.142,56 | 0 |
29 Abr 2024 | 3.180,22 | 29,30 | 0,93% | 3.162,35 | 3.183,60 | 3.161,51 | 0 |
26 Abr 2024 | 3.150,92 | 26,65 | 0,85% | 3.145,16 | 3.166,30 | 3.143,78 | 0 |
25 Abr 2024 | 3.124,27 | -22,55 | -0,72% | 3.156,08 | 3.157,79 | 3.120,86 | 0 |
24 Abr 2024 | 3.146,82 | -41,22 | -1,29% | 3.159,61 | 3.173,18 | 3.146,82 | 0 |
23 Abr 2024 | 3.188,05 | 8,59 | 0,27% | 3.172,48 | 3.209,02 | 3.166,47 | 0 |
22 Abr 2024 | 3.179,45 | 37,34 | 1,19% | 3.157,54 | 3.185,79 | 3.157,54 | 0 |
19 Abr 2024 | 3.142,12 | -32,46 | -1,02% | 3.134,45 | 3.149,52 | 3.121,43 | 0 |
18 Abr 2024 | 3.174,58 | -31,61 | -0,99% | 3.204,98 | 3.206,71 | 3.156,58 | 0 |
17 Abr 2024 | 3.206,19 | 11,02 | 0,34% | 3.204,19 | 3.278,41 | 3.179,91 | 0 |
16 Abr 2024 | 3.195,17 | 43,74 | 1,39% | 3.218,75 | 3.226,81 | 3.178,37 | 0 |
15 Abr 2024 | 3.151,43 | 11,07 | 0,35% | 3.144,23 | 3.168,00 | 3.133,51 | 0 |
12 Abr 2024 | 3.140,36 | -34,54 | -1,09% | 3.161,20 | 3.197,45 | 3.140,36 | 0 |
11 Abr 2024 | 3.174,90 | 12,39 | 0,39% | 3.162,62 | 3.193,85 | 3.150,05 | 0 |
10 Abr 2024 | 3.162,51 | -31,87 | -1,00% | 3.192,64 | 3.196,35 | 3.145,72 | 0 |
09 Abr 2024 | 3.194,38 | -29,43 | -0,91% | 3.208,22 | 3.234,44 | 3.194,38 | 0 |
08 Abr 2024 | 3.223,80 | -25,29 | -0,78% | 3.246,23 | 3.246,23 | 3.220,07 | 0 |
05 Abr 2024 | 3.249,09 | 8,98 | 0,28% | 3.218,14 | 3.249,09 | 3.208,31 | 0 |
04 Abr 2024 | 3.240,12 | -28,80 | -0,88% | 3.275,68 | 3.284,81 | 3.239,77 | 0 |
03 Abr 2024 | 3.268,92 | -12,92 | -0,39% | 3.280,24 | 3.294,40 | 3.263,62 | 0 |
02 Abr 2024 | 3.281,84 | 23,40 | 0,72% | 3.290,97 | 3.312,54 | 3.267,59 | 0 |
01 Abr 2024 | 3.258,44 | 0,00 | 0,00% | 3.258,44 | 3.258,44 | 3.258,44 | 0 |