Cotações Históricas CX4040GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.292,61 | -8,97 | -0,69% | 1.298,06 | 1.305,30 | 1.281,12 | 0 |
25 Jun 2024 | 1.301,57 | -8,99 | -0,69% | 1.302,03 | 1.311,94 | 1.295,70 | 0 |
24 Jun 2024 | 1.310,57 | 17,08 | 1,32% | 1.293,49 | 1.313,78 | 1.287,01 | 0 |
21 Jun 2024 | 1.293,49 | -10,68 | -0,82% | 1.298,76 | 1.302,33 | 1.290,45 | 0 |
20 Jun 2024 | 1.304,17 | -1,76 | -0,13% | 1.308,52 | 1.311,90 | 1.297,63 | 0 |
18 Jun 2024 | 1.305,94 | 13,92 | 1,08% | 1.312,78 | 1.320,31 | 1.304,72 | 0 |
17 Jun 2024 | 1.292,02 | 15,19 | 1,19% | 1.289,77 | 1.292,02 | 1.255,30 | 0 |
14 Jun 2024 | 1.276,83 | -36,32 | -2,77% | 1.311,41 | 1.313,85 | 1.276,83 | 0 |
13 Jun 2024 | 1.313,15 | -2,08 | -0,16% | 1.320,89 | 1.333,53 | 1.313,15 | 0 |
12 Jun 2024 | 1.315,23 | 36,85 | 2,88% | 1.281,84 | 1.315,23 | 1.278,38 | 0 |
11 Jun 2024 | 1.278,38 | 3,18 | 0,25% | 1.263,82 | 1.282,64 | 1.258,62 | 0 |
10 Jun 2024 | 1.275,19 | 10,84 | 0,86% | 1.278,81 | 1.278,81 | 1.266,62 | 0 |
07 Jun 2024 | 1.264,35 | -9,92 | -0,78% | 1.280,20 | 1.286,66 | 1.254,06 | 0 |
06 Jun 2024 | 1.274,28 | 2,60 | 0,20% | 1.274,09 | 1.285,70 | 1.265,67 | 0 |
05 Jun 2024 | 1.271,68 | 0,00 | 0,00% | 1.271,68 | 1.271,68 | 1.271,68 | 0 |
04 Jun 2024 | 1.271,68 | -14,62 | -1,14% | 1.288,63 | 1.288,63 | 1.268,38 | 0 |
03 Jun 2024 | 1.286,30 | -8,59 | -0,66% | 1.308,06 | 1.308,06 | 1.280,74 | 0 |
31 Mai 2024 | 1.294,89 | 6,01 | 0,47% | 1.299,93 | 1.316,48 | 1.294,89 | 0 |
30 Mai 2024 | 1.288,88 | -21,31 | -1,63% | 1.293,40 | 1.302,73 | 1.267,07 | 0 |
29 Mai 2024 | 1.310,18 | -39,19 | -2,90% | 1.335,46 | 1.340,72 | 1.300,91 | 0 |
28 Mai 2024 | 1.349,38 | 51,68 | 3,98% | 1.371,51 | 1.385,88 | 1.349,38 | 0 |
24 Mai 2024 | 1.297,70 | 2,72 | 0,21% | 1.291,29 | 1.306,11 | 1.286,10 | 0 |
23 Mai 2024 | 1.294,97 | -10,31 | -0,79% | 1.310,77 | 1.312,50 | 1.293,91 | 0 |
22 Mai 2024 | 1.305,28 | -16,03 | -1,21% | 1.307,47 | 1.309,80 | 1.296,85 | 0 |
21 Mai 2024 | 1.321,31 | 12,70 | 0,97% | 1.321,01 | 1.321,84 | 1.310,03 | 0 |
20 Mai 2024 | 1.308,61 | 0,00 | 0,00% | 1.308,61 | 1.308,61 | 1.308,61 | 0 |
17 Mai 2024 | 1.308,61 | -3,61 | -0,28% | 1.312,75 | 1.317,94 | 1.302,22 | 0 |
16 Mai 2024 | 1.312,22 | 5,04 | 0,39% | 1.310,86 | 1.314,32 | 1.299,20 | 0 |
15 Mai 2024 | 1.307,18 | 11,37 | 0,88% | 1.304,61 | 1.307,18 | 1.295,81 | 0 |
14 Mai 2024 | 1.295,81 | 19,10 | 1,50% | 1.277,16 | 1.295,81 | 1.275,28 | 0 |
13 Mai 2024 | 1.276,71 | 14,45 | 1,14% | 1.272,95 | 1.276,94 | 1.264,15 | 0 |
10 Mai 2024 | 1.262,26 | 0,00 | 0,00% | 1.262,26 | 1.262,26 | 1.262,26 | 0 |
09 Mai 2024 | 1.262,26 | 0,00 | 0,00% | 1.262,26 | 1.262,26 | 1.262,26 | 0 |
08 Mai 2024 | 1.262,26 | -3,38 | -0,27% | 1.267,37 | 1.267,37 | 1.253,91 | 0 |
07 Mai 2024 | 1.265,64 | 20,53 | 1,65% | 1.256,17 | 1.265,64 | 1.251,88 | 0 |
06 Mai 2024 | 1.245,11 | 13,54 | 1,10% | 1.240,82 | 1.245,11 | 1.230,22 | 0 |
03 Mai 2024 | 1.231,58 | 16,01 | 1,32% | 1.215,04 | 1.231,58 | 1.211,05 | 0 |
02 Mai 2024 | 1.215,56 | 8,20 | 0,68% | 1.219,40 | 1.220,23 | 1.208,49 | 0 |
01 Mai 2024 | 1.207,37 | -8,27 | -0,68% | 1.207,37 | 1.212,03 | 1.201,27 | 0 |
30 Abr 2024 | 1.215,64 | 2,55 | 0,21% | 1.214,13 | 1.227,24 | 1.200,94 | 0 |
29 Abr 2024 | 1.213,09 | -6,33 | -0,52% | 1.218,67 | 1.224,37 | 1.209,03 | 0 |
26 Abr 2024 | 1.219,43 | 31,93 | 2,69% | 1.189,95 | 1.219,43 | 1.183,71 | 0 |
25 Abr 2024 | 1.187,49 | -23,03 | -1,90% | 1.203,58 | 1.205,28 | 1.183,43 | 0 |
24 Abr 2024 | 1.210,52 | -5,63 | -0,46% | 1.217,42 | 1.221,61 | 1.205,82 | 0 |
23 Abr 2024 | 1.216,15 | 4,06 | 0,33% | 1.215,03 | 1.219,54 | 1.211,64 | 0 |
22 Abr 2024 | 1.212,09 | 12,00 | 1,00% | 1.207,60 | 1.212,18 | 1.202,70 | 0 |
19 Abr 2024 | 1.200,09 | 4,73 | 0,40% | 1.180,97 | 1.203,54 | 1.179,24 | 0 |
18 Abr 2024 | 1.195,36 | -11,42 | -0,95% | 1.202,94 | 1.205,57 | 1.191,21 | 0 |
17 Abr 2024 | 1.206,78 | -2,37 | -0,20% | 1.211,94 | 1.220,48 | 1.205,66 | 0 |
16 Abr 2024 | 1.209,15 | -15,97 | -1,30% | 1.207,49 | 1.217,36 | 1.201,55 | 0 |
15 Abr 2024 | 1.225,12 | 9,24 | 0,76% | 1.230,31 | 1.232,03 | 1.219,58 | 0 |
12 Abr 2024 | 1.215,88 | -23,33 | -1,88% | 1.255,69 | 1.258,91 | 1.215,88 | 0 |
11 Abr 2024 | 1.239,21 | 1,97 | 0,16% | 1.231,61 | 1.251,24 | 1.225,28 | 0 |
10 Abr 2024 | 1.237,24 | 30,91 | 2,56% | 1.209,21 | 1.258,33 | 1.207,49 | 0 |
09 Abr 2024 | 1.206,34 | -16,24 | -1,33% | 1.209,85 | 1.221,48 | 1.202,67 | 0 |
08 Abr 2024 | 1.222,58 | -6,30 | -0,51% | 1.225,64 | 1.227,82 | 1.214,46 | 0 |
05 Abr 2024 | 1.228,88 | -42,32 | -3,33% | 1.248,45 | 1.248,45 | 1.217,40 | 0 |
04 Abr 2024 | 1.271,21 | -2,22 | -0,17% | 1.277,42 | 1.286,69 | 1.262,18 | 0 |
03 Abr 2024 | 1.273,42 | -14,60 | -1,13% | 1.283,69 | 1.285,81 | 1.265,97 | 0 |
02 Abr 2024 | 1.288,02 | 9,97 | 0,78% | 1.295,11 | 1.306,62 | 1.280,38 | 0 |
01 Abr 2024 | 1.278,05 | 0,00 | 0,00% | 1.278,05 | 1.278,05 | 1.278,05 | 0 |