Cotações Históricas CX351010PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 1.989,20 | -32,10 | -1,59% | 1.989,20 | 1.989,20 | 1.989,20 | 0 |
20 Jun 2024 | 2.021,29 | -3,18 | -0,16% | 2.021,29 | 2.021,29 | 2.021,29 | 0 |
18 Jun 2024 | 2.024,47 | 30,70 | 1,54% | 2.024,47 | 2.024,47 | 2.024,47 | 0 |
17 Jun 2024 | 1.993,77 | -22,09 | -1,10% | 1.993,77 | 1.993,77 | 1.993,77 | 0 |
14 Jun 2024 | 2.015,85 | -7,54 | -0,37% | 2.015,85 | 2.015,85 | 2.015,85 | 0 |
13 Jun 2024 | 2.023,39 | 0,87 | 0,04% | 2.023,39 | 2.023,39 | 2.023,39 | 0 |
12 Jun 2024 | 2.022,52 | 32,15 | 1,62% | 2.022,52 | 2.022,52 | 2.022,52 | 0 |
11 Jun 2024 | 1.990,37 | -33,47 | -1,65% | 1.990,37 | 1.990,37 | 1.990,37 | 0 |
10 Jun 2024 | 2.023,83 | -9,60 | -0,47% | 2.023,83 | 2.023,83 | 2.023,83 | 0 |
07 Jun 2024 | 2.033,43 | 15,54 | 0,77% | 2.033,43 | 2.033,43 | 2.033,43 | 0 |
06 Jun 2024 | 2.017,89 | -10,37 | -0,51% | 2.017,89 | 2.017,89 | 2.017,89 | 0 |
05 Jun 2024 | 2.028,26 | 0,00 | 0,00% | 2.028,26 | 2.028,26 | 2.028,26 | 0 |
04 Jun 2024 | 2.028,26 | 16,47 | 0,82% | 2.028,26 | 2.028,26 | 2.028,26 | 0 |
03 Jun 2024 | 2.011,79 | 3,71 | 0,18% | 2.011,79 | 2.011,79 | 2.011,79 | 0 |
31 Mai 2024 | 2.008,08 | 4,29 | 0,21% | 2.008,08 | 2.008,08 | 2.008,08 | 0 |
30 Mai 2024 | 2.003,78 | 21,32 | 1,08% | 2.003,78 | 2.003,78 | 2.003,78 | 0 |
29 Mai 2024 | 1.982,46 | -23,22 | -1,16% | 1.982,46 | 1.982,46 | 1.982,46 | 0 |
28 Mai 2024 | 2.005,68 | 40,37 | 2,05% | 2.005,68 | 2.005,68 | 2.005,68 | 0 |
24 Mai 2024 | 1.965,31 | -47,13 | -2,34% | 1.965,31 | 1.965,31 | 1.965,31 | 0 |
23 Mai 2024 | 2.012,45 | -3,34 | -0,17% | 2.012,45 | 2.012,45 | 2.012,45 | 0 |
22 Mai 2024 | 2.015,78 | 18,11 | 0,91% | 2.015,78 | 2.015,78 | 2.015,78 | 0 |
21 Mai 2024 | 1.997,67 | -10,21 | -0,51% | 1.997,67 | 1.997,67 | 1.997,67 | 0 |
20 Mai 2024 | 2.007,88 | 0,00 | 0,00% | 2.007,88 | 2.007,88 | 2.007,88 | 0 |
17 Mai 2024 | 2.007,88 | -11,71 | -0,58% | 2.007,88 | 2.007,88 | 2.007,88 | 0 |
16 Mai 2024 | 2.019,59 | 106,57 | 5,57% | 2.019,59 | 2.019,59 | 2.019,59 | 0 |
15 Mai 2024 | 1.913,02 | 16,29 | 0,86% | 1.913,02 | 1.913,02 | 1.913,02 | 0 |
14 Mai 2024 | 1.896,73 | -1,18 | -0,06% | 1.896,73 | 1.896,73 | 1.896,73 | 0 |
13 Mai 2024 | 1.897,91 | 7,73 | 0,41% | 1.897,91 | 1.897,91 | 1.897,91 | 0 |
10 Mai 2024 | 1.890,18 | 0,00 | 0,00% | 1.890,18 | 1.890,18 | 1.890,18 | 0 |
09 Mai 2024 | 1.890,18 | 0,00 | 0,00% | 1.890,18 | 1.890,18 | 1.890,18 | 0 |
08 Mai 2024 | 1.890,18 | -8,21 | -0,43% | 1.890,18 | 1.890,18 | 1.890,18 | 0 |
07 Mai 2024 | 1.898,39 | 1,85 | 0,10% | 1.898,39 | 1.898,39 | 1.898,39 | 0 |
06 Mai 2024 | 1.896,54 | 16,26 | 0,86% | 1.896,54 | 1.896,54 | 1.896,54 | 0 |
03 Mai 2024 | 1.880,28 | -7,45 | -0,39% | 1.880,28 | 1.880,28 | 1.880,28 | 0 |
02 Mai 2024 | 1.887,73 | -25,40 | -1,33% | 1.887,73 | 1.887,73 | 1.887,73 | 0 |
01 Mai 2024 | 1.913,13 | -22,62 | -1,17% | 1.913,13 | 1.913,13 | 1.913,13 | 0 |
30 Abr 2024 | 1.935,75 | -0,54 | -0,03% | 1.935,75 | 1.935,75 | 1.935,75 | 0 |
29 Abr 2024 | 1.936,29 | 12,21 | 0,63% | 1.936,29 | 1.936,29 | 1.936,29 | 0 |
26 Abr 2024 | 1.924,08 | -24,39 | -1,25% | 1.924,08 | 1.924,08 | 1.924,08 | 0 |
25 Abr 2024 | 1.948,47 | 0,00 | 0,00% | 1.948,47 | 1.948,47 | 1.948,47 | 0 |
24 Abr 2024 | 1.948,47 | -11,35 | -0,58% | 1.948,47 | 1.948,47 | 1.948,47 | 0 |
23 Abr 2024 | 1.959,82 | -6,92 | -0,35% | 1.959,82 | 1.959,82 | 1.959,82 | 0 |
22 Abr 2024 | 1.966,73 | 4,38 | 0,22% | 1.966,73 | 1.966,73 | 1.966,73 | 0 |
19 Abr 2024 | 1.962,35 | 6,69 | 0,34% | 1.962,35 | 1.962,35 | 1.962,35 | 0 |
18 Abr 2024 | 1.955,66 | 5,99 | 0,31% | 1.955,66 | 1.955,66 | 1.955,66 | 0 |
17 Abr 2024 | 1.949,67 | 16,51 | 0,85% | 1.949,67 | 1.949,67 | 1.949,67 | 0 |
16 Abr 2024 | 1.933,15 | -10,43 | -0,54% | 1.933,15 | 1.933,15 | 1.933,15 | 0 |
15 Abr 2024 | 1.943,58 | -10,77 | -0,55% | 1.943,58 | 1.943,58 | 1.943,58 | 0 |
12 Abr 2024 | 1.954,35 | -1,23 | -0,06% | 1.954,35 | 1.954,35 | 1.954,35 | 0 |
11 Abr 2024 | 1.955,58 | -2,60 | -0,13% | 1.955,58 | 1.955,58 | 1.955,58 | 0 |
10 Abr 2024 | 1.958,18 | -50,87 | -2,53% | 1.958,18 | 1.958,18 | 1.958,18 | 0 |
09 Abr 2024 | 2.009,05 | 23,29 | 1,17% | 2.009,05 | 2.009,05 | 2.009,05 | 0 |
08 Abr 2024 | 1.985,77 | -15,73 | -0,79% | 1.985,77 | 1.985,77 | 1.985,77 | 0 |
05 Abr 2024 | 2.001,49 | -1,49 | -0,07% | 2.001,49 | 2.001,49 | 2.001,49 | 0 |
04 Abr 2024 | 2.002,99 | 10,30 | 0,52% | 2.002,99 | 2.002,99 | 2.002,99 | 0 |
03 Abr 2024 | 1.992,68 | 28,07 | 1,43% | 1.992,68 | 1.992,68 | 1.992,68 | 0 |
02 Abr 2024 | 1.964,61 | -84,66 | -4,13% | 1.964,61 | 1.964,61 | 1.964,61 | 0 |
01 Abr 2024 | 2.049,27 | 0,00 | 0,00% | 2.049,27 | 2.049,27 | 2.049,27 | 0 |
28 Mar 2024 | 2.049,27 | 0,00 | 0,00% | 2.049,27 | 2.049,27 | 2.049,27 | 0 |
27 Mar 2024 | 2.049,27 | 5,19 | 0,25% | 2.049,27 | 2.049,27 | 2.049,27 | 0 |
26 Mar 2024 | 2.044,08 | -8,33 | -0,41% | 2.044,08 | 2.044,08 | 2.044,08 | 0 |
25 Mar 2024 | 2.052,41 | -0,11 | -0,01% | 2.052,41 | 2.052,41 | 2.052,41 | 0 |