Cotações Históricas CX40PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 2.061,15 | -10,75 | -0,52% | 2.067,66 | 2.074,01 | 2.056,88 | 0 |
24 Jun 2024 | 2.071,90 | 3,92 | 0,19% | 2.073,89 | 2.087,07 | 2.066,72 | 0 |
21 Jun 2024 | 2.067,98 | -21,65 | -1,04% | 2.075,03 | 2.082,23 | 2.061,32 | 0 |
20 Jun 2024 | 2.089,63 | 42,78 | 2,09% | 2.061,56 | 2.111,78 | 2.061,56 | 0 |
18 Jun 2024 | 2.046,85 | 2,53 | 0,12% | 2.050,46 | 2.053,88 | 2.037,44 | 0 |
17 Jun 2024 | 2.044,32 | -1,79 | -0,09% | 2.047,26 | 2.064,92 | 2.016,02 | 0 |
14 Jun 2024 | 2.046,11 | -51,17 | -2,44% | 2.070,99 | 2.082,18 | 2.033,31 | 0 |
13 Jun 2024 | 2.097,28 | -38,30 | -1,79% | 2.144,79 | 2.157,07 | 2.077,32 | 0 |
12 Jun 2024 | 2.135,58 | 21,44 | 1,01% | 2.121,60 | 2.147,45 | 2.120,29 | 0 |
11 Jun 2024 | 2.114,14 | -40,31 | -1,87% | 2.148,94 | 2.150,21 | 2.103,81 | 0 |
10 Jun 2024 | 2.154,44 | -3,63 | -0,17% | 2.149,96 | 2.163,03 | 2.135,46 | 0 |
07 Jun 2024 | 2.158,07 | 39,31 | 1,86% | 2.119,04 | 2.158,17 | 2.114,11 | 0 |
06 Jun 2024 | 2.118,76 | -5,29 | -0,25% | 2.124,78 | 2.133,87 | 2.114,46 | 0 |
05 Jun 2024 | 2.124,05 | 0,00 | 0,00% | 2.124,05 | 2.124,05 | 2.124,05 | 0 |
04 Jun 2024 | 2.124,05 | -13,14 | -0,61% | 2.132,01 | 2.154,35 | 2.124,05 | 0 |
03 Jun 2024 | 2.137,19 | -32,67 | -1,51% | 2.178,01 | 2.179,98 | 2.101,73 | 0 |
31 Mai 2024 | 2.169,85 | 16,01 | 0,74% | 2.153,18 | 2.174,94 | 2.153,13 | 0 |
30 Mai 2024 | 2.153,85 | -1,72 | -0,08% | 2.134,45 | 2.156,63 | 2.133,38 | 0 |
29 Mai 2024 | 2.155,57 | 0,62 | 0,03% | 2.145,46 | 2.164,70 | 2.134,40 | 0 |
28 Mai 2024 | 2.154,95 | -41,80 | -1,90% | 2.194,00 | 2.194,69 | 2.149,34 | 0 |
24 Mai 2024 | 2.196,75 | 0,30 | 0,01% | 2.191,18 | 2.200,34 | 2.190,29 | 0 |
23 Mai 2024 | 2.196,45 | 42,82 | 1,99% | 2.151,74 | 2.197,25 | 2.151,74 | 0 |
22 Mai 2024 | 2.153,63 | -56,29 | -2,55% | 2.170,81 | 2.171,10 | 2.122,87 | 0 |
21 Mai 2024 | 2.209,93 | -32,09 | -1,43% | 2.239,68 | 2.239,68 | 2.203,87 | 0 |
20 Mai 2024 | 2.242,02 | 0,00 | 0,00% | 2.242,02 | 2.242,02 | 2.242,02 | 0 |
17 Mai 2024 | 2.242,02 | 7,12 | 0,32% | 2.228,61 | 2.252,44 | 2.228,61 | 0 |
16 Mai 2024 | 2.234,90 | 28,94 | 1,31% | 2.223,56 | 2.239,78 | 2.215,30 | 0 |
15 Mai 2024 | 2.205,96 | 31,54 | 1,45% | 2.180,47 | 2.215,67 | 2.163,55 | 0 |
14 Mai 2024 | 2.174,42 | -51,09 | -2,30% | 2.203,36 | 2.217,88 | 2.167,61 | 0 |
13 Mai 2024 | 2.225,50 | 50,05 | 2,30% | 2.217,85 | 2.233,50 | 2.215,42 | 0 |
10 Mai 2024 | 2.175,45 | 0,00 | 0,00% | 2.175,45 | 2.175,45 | 2.175,45 | 0 |
09 Mai 2024 | 2.175,45 | 0,00 | 0,00% | 2.175,45 | 2.175,45 | 2.175,45 | 0 |
08 Mai 2024 | 2.175,45 | 30,92 | 1,44% | 2.137,05 | 2.175,45 | 2.134,92 | 0 |
07 Mai 2024 | 2.144,53 | -0,75 | -0,03% | 2.151,77 | 2.165,36 | 2.128,66 | 0 |
06 Mai 2024 | 2.145,28 | -7,11 | -0,33% | 2.169,15 | 2.171,16 | 2.143,97 | 0 |
03 Mai 2024 | 2.152,39 | -46,34 | -2,11% | 2.198,52 | 2.198,52 | 2.135,07 | 0 |
02 Mai 2024 | 2.198,73 | 108,30 | 5,18% | 2.171,92 | 2.213,87 | 2.166,39 | 0 |
01 Mai 2024 | 2.090,43 | 20,69 | 1,00% | 2.062,16 | 2.097,63 | 2.044,08 | 0 |
30 Abr 2024 | 2.069,74 | -25,57 | -1,22% | 2.102,81 | 2.102,81 | 2.069,74 | 0 |
29 Abr 2024 | 2.095,31 | -24,48 | -1,15% | 2.148,66 | 2.148,93 | 2.095,31 | 0 |
26 Abr 2024 | 2.119,78 | 38,85 | 1,87% | 2.092,80 | 2.136,19 | 2.090,62 | 0 |
25 Abr 2024 | 2.080,93 | -31,17 | -1,48% | 2.105,61 | 2.124,77 | 2.070,25 | 0 |
24 Abr 2024 | 2.112,11 | -7,79 | -0,37% | 2.112,76 | 2.134,94 | 2.104,69 | 0 |
23 Abr 2024 | 2.119,90 | -2,97 | -0,14% | 2.117,21 | 2.131,07 | 2.103,20 | 0 |
22 Abr 2024 | 2.122,87 | 38,70 | 1,86% | 2.103,54 | 2.126,77 | 2.100,59 | 0 |
19 Abr 2024 | 2.084,17 | 12,51 | 0,60% | 2.071,56 | 2.113,30 | 2.067,84 | 0 |
18 Abr 2024 | 2.071,66 | -7,74 | -0,37% | 2.080,51 | 2.088,91 | 2.054,49 | 0 |
17 Abr 2024 | 2.079,39 | 18,68 | 0,91% | 2.081,22 | 2.093,25 | 2.067,17 | 0 |
16 Abr 2024 | 2.060,71 | -24,92 | -1,19% | 2.064,44 | 2.078,41 | 2.058,72 | 0 |
15 Abr 2024 | 2.085,63 | 25,82 | 1,25% | 2.074,78 | 2.104,71 | 2.073,09 | 0 |
12 Abr 2024 | 2.059,81 | -55,62 | -2,63% | 2.090,32 | 2.118,05 | 2.059,81 | 0 |
11 Abr 2024 | 2.115,43 | 7,30 | 0,35% | 2.113,93 | 2.131,61 | 2.096,64 | 0 |
10 Abr 2024 | 2.108,14 | 32,50 | 1,57% | 2.089,30 | 2.108,14 | 2.070,36 | 0 |
09 Abr 2024 | 2.075,64 | -25,83 | -1,23% | 2.093,22 | 2.102,24 | 2.073,23 | 0 |
08 Abr 2024 | 2.101,47 | -12,18 | -0,58% | 2.110,55 | 2.116,43 | 2.094,49 | 0 |
05 Abr 2024 | 2.113,64 | -6,81 | -0,32% | 2.103,57 | 2.117,35 | 2.096,78 | 0 |
04 Abr 2024 | 2.120,45 | -18,71 | -0,87% | 2.126,02 | 2.138,13 | 2.110,30 | 0 |
03 Abr 2024 | 2.139,17 | 17,98 | 0,85% | 2.132,88 | 2.157,58 | 2.114,30 | 0 |
02 Abr 2024 | 2.121,19 | -27,10 | -1,26% | 2.170,23 | 2.173,12 | 2.100,53 | 0 |
01 Abr 2024 | 2.148,29 | 0,00 | 0,00% | 2.148,29 | 2.148,29 | 2.148,29 | 0 |
28 Mar 2024 | 2.148,29 | 0,00 | 0,00% | 2.148,29 | 2.148,29 | 2.148,29 | 0 |