Cotações Históricas CX45GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1.128,80 | 0,51 | 0,05% | 1.131,65 | 1.137,37 | 1.125,19 | 0 |
24 Jun 2024 | 1.128,29 | 5,21 | 0,46% | 1.117,73 | 1.131,33 | 1.110,90 | 0 |
21 Jun 2024 | 1.123,08 | -57,66 | -4,88% | 1.136,02 | 1.136,02 | 1.100,20 | 0 |
20 Jun 2024 | 1.180,74 | 5,05 | 0,43% | 1.171,11 | 1.181,42 | 1.167,78 | 0 |
18 Jun 2024 | 1.175,69 | 10,51 | 0,90% | 1.171,56 | 1.179,65 | 1.167,94 | 0 |
17 Jun 2024 | 1.165,18 | -4,48 | -0,38% | 1.170,62 | 1.176,35 | 1.160,65 | 0 |
14 Jun 2024 | 1.169,66 | -12,43 | -1,05% | 1.179,22 | 1.182,37 | 1.166,87 | 0 |
13 Jun 2024 | 1.182,09 | -6,94 | -0,58% | 1.188,54 | 1.192,75 | 1.176,17 | 0 |
12 Jun 2024 | 1.189,03 | 2,63 | 0,22% | 1.187,28 | 1.193,94 | 1.186,41 | 0 |
11 Jun 2024 | 1.186,40 | -0,12 | -0,01% | 1.189,07 | 1.194,10 | 1.177,72 | 0 |
10 Jun 2024 | 1.186,52 | -12,09 | -1,01% | 1.190,05 | 1.192,55 | 1.185,92 | 0 |
07 Jun 2024 | 1.198,62 | -3,18 | -0,26% | 1.198,98 | 1.201,98 | 1.190,19 | 0 |
06 Jun 2024 | 1.201,80 | 27,16 | 2,31% | 1.192,74 | 1.205,95 | 1.192,74 | 0 |
05 Jun 2024 | 1.174,64 | 0,00 | 0,00% | 1.174,64 | 1.174,64 | 1.174,64 | 0 |
04 Jun 2024 | 1.174,64 | 8,38 | 0,72% | 1.168,92 | 1.176,03 | 1.166,04 | 0 |
03 Jun 2024 | 1.166,26 | 9,60 | 0,83% | 1.165,57 | 1.174,73 | 1.163,77 | 0 |
31 Mai 2024 | 1.156,66 | -13,25 | -1,13% | 1.167,78 | 1.169,87 | 1.156,66 | 0 |
30 Mai 2024 | 1.169,91 | -6,62 | -0,56% | 1.176,00 | 1.180,57 | 1.167,61 | 0 |
29 Mai 2024 | 1.176,53 | -7,90 | -0,67% | 1.181,28 | 1.182,52 | 1.173,67 | 0 |
28 Mai 2024 | 1.184,43 | 3,61 | 0,31% | 1.192,04 | 1.194,84 | 1.182,37 | 0 |
24 Mai 2024 | 1.180,82 | 3,25 | 0,28% | 1.175,29 | 1.186,65 | 1.175,29 | 0 |
23 Mai 2024 | 1.177,58 | -10,63 | -0,89% | 1.187,70 | 1.188,97 | 1.177,58 | 0 |
22 Mai 2024 | 1.188,21 | -13,86 | -1,15% | 1.195,89 | 1.200,75 | 1.183,40 | 0 |
21 Mai 2024 | 1.202,07 | -11,27 | -0,93% | 1.211,26 | 1.213,73 | 1.200,35 | 0 |
20 Mai 2024 | 1.213,35 | 0,00 | 0,00% | 1.213,35 | 1.213,35 | 1.213,35 | 0 |
17 Mai 2024 | 1.213,35 | -3,73 | -0,31% | 1.211,85 | 1.217,26 | 1.209,62 | 0 |
16 Mai 2024 | 1.217,07 | 3,95 | 0,33% | 1.214,64 | 1.218,82 | 1.210,71 | 0 |
15 Mai 2024 | 1.213,12 | 12,27 | 1,02% | 1.215,89 | 1.216,51 | 1.203,44 | 0 |
14 Mai 2024 | 1.200,85 | -0,62 | -0,05% | 1.209,96 | 1.212,87 | 1.199,08 | 0 |
13 Mai 2024 | 1.201,47 | 8,90 | 0,75% | 1.208,33 | 1.213,00 | 1.201,47 | 0 |
10 Mai 2024 | 1.192,57 | 0,00 | 0,00% | 1.192,57 | 1.192,57 | 1.192,57 | 0 |
09 Mai 2024 | 1.192,57 | 0,00 | 0,00% | 1.192,57 | 1.192,57 | 1.192,57 | 0 |
08 Mai 2024 | 1.192,57 | 18,34 | 1,56% | 1.189,63 | 1.205,41 | 1.185,92 | 0 |
07 Mai 2024 | 1.174,23 | 19,81 | 1,72% | 1.160,97 | 1.175,29 | 1.155,11 | 0 |
06 Mai 2024 | 1.154,42 | -17,48 | -1,49% | 1.178,87 | 1.179,44 | 1.153,47 | 0 |
03 Mai 2024 | 1.171,90 | -5,49 | -0,47% | 1.175,46 | 1.178,24 | 1.167,96 | 0 |
02 Mai 2024 | 1.177,39 | -3,34 | -0,28% | 1.177,72 | 1.182,02 | 1.165,31 | 0 |
01 Mai 2024 | 1.180,72 | -3,39 | -0,29% | 1.186,31 | 1.186,61 | 1.174,83 | 0 |
30 Abr 2024 | 1.184,11 | -8,51 | -0,71% | 1.185,14 | 1.196,35 | 1.177,31 | 0 |
29 Abr 2024 | 1.192,63 | 8,54 | 0,72% | 1.188,34 | 1.199,92 | 1.186,77 | 0 |
26 Abr 2024 | 1.184,09 | 10,73 | 0,91% | 1.181,87 | 1.187,57 | 1.172,67 | 0 |
25 Abr 2024 | 1.173,36 | 2,35 | 0,20% | 1.170,29 | 1.177,45 | 1.169,61 | 0 |
24 Abr 2024 | 1.171,01 | 5,80 | 0,50% | 1.169,59 | 1.175,47 | 1.167,41 | 0 |
23 Abr 2024 | 1.165,21 | -9,58 | -0,82% | 1.178,00 | 1.180,86 | 1.165,21 | 0 |
22 Abr 2024 | 1.174,79 | 19,78 | 1,71% | 1.168,01 | 1.176,71 | 1.163,36 | 0 |
19 Abr 2024 | 1.155,01 | 44,08 | 3,97% | 1.139,69 | 1.155,01 | 1.137,86 | 0 |
18 Abr 2024 | 1.110,93 | 9,22 | 0,84% | 1.104,36 | 1.112,49 | 1.104,03 | 0 |
17 Abr 2024 | 1.101,71 | -4,15 | -0,38% | 1.108,44 | 1.111,37 | 1.099,42 | 0 |
16 Abr 2024 | 1.105,86 | -12,71 | -1,14% | 1.108,85 | 1.116,90 | 1.103,28 | 0 |
15 Abr 2024 | 1.118,57 | 0,82 | 0,07% | 1.117,42 | 1.123,57 | 1.116,51 | 0 |
12 Abr 2024 | 1.117,75 | -9,23 | -0,82% | 1.124,25 | 1.130,21 | 1.117,75 | 0 |
11 Abr 2024 | 1.126,98 | 4,80 | 0,43% | 1.122,86 | 1.130,80 | 1.121,69 | 0 |
10 Abr 2024 | 1.122,18 | -14,46 | -1,27% | 1.139,38 | 1.140,76 | 1.118,86 | 0 |
09 Abr 2024 | 1.136,65 | -5,39 | -0,47% | 1.143,69 | 1.147,38 | 1.134,34 | 0 |
08 Abr 2024 | 1.142,04 | 2,46 | 0,22% | 1.144,66 | 1.144,66 | 1.132,82 | 0 |
05 Abr 2024 | 1.139,58 | -13,14 | -1,14% | 1.136,80 | 1.143,85 | 1.131,14 | 0 |
04 Abr 2024 | 1.152,72 | 6,72 | 0,59% | 1.153,67 | 1.160,15 | 1.150,75 | 0 |
03 Abr 2024 | 1.146,00 | -10,85 | -0,94% | 1.154,85 | 1.157,24 | 1.141,91 | 0 |
02 Abr 2024 | 1.156,85 | 11,84 | 1,03% | 1.153,05 | 1.159,81 | 1.152,40 | 0 |
01 Abr 2024 | 1.145,01 | 0,00 | 0,00% | 1.145,01 | 1.145,01 | 1.145,01 | 0 |
28 Mar 2024 | 1.145,01 | 0,00 | 0,00% | 1.145,01 | 1.145,01 | 1.145,01 | 0 |