Cotações Históricas CX5020GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 3.613,10 | 35,18 | 0,98% | 3.617,64 | 3.638,12 | 3.600,38 | 0 |
25 Jun 2024 | 3.577,92 | 10,33 | 0,29% | 3.579,07 | 3.586,93 | 3.558,49 | 0 |
24 Jun 2024 | 3.567,58 | 45,36 | 1,29% | 3.504,93 | 3.577,91 | 3.495,06 | 0 |
21 Jun 2024 | 3.522,22 | -23,23 | -0,66% | 3.558,51 | 3.561,70 | 3.506,51 | 0 |
20 Jun 2024 | 3.545,45 | -20,25 | -0,57% | 3.543,51 | 3.566,26 | 3.508,33 | 0 |
18 Jun 2024 | 3.565,70 | 16,89 | 0,48% | 3.563,27 | 3.572,43 | 3.540,39 | 0 |
17 Jun 2024 | 3.548,81 | 23,76 | 0,67% | 3.532,22 | 3.556,40 | 3.527,02 | 0 |
14 Jun 2024 | 3.525,05 | -56,95 | -1,59% | 3.605,43 | 3.610,07 | 3.525,05 | 0 |
13 Jun 2024 | 3.582,01 | -11,48 | -0,32% | 3.583,12 | 3.634,77 | 3.577,47 | 0 |
12 Jun 2024 | 3.593,49 | 21,75 | 0,61% | 3.592,51 | 3.603,09 | 3.529,60 | 0 |
11 Jun 2024 | 3.571,74 | -122,21 | -3,31% | 3.611,89 | 3.615,11 | 3.559,39 | 0 |
10 Jun 2024 | 3.693,95 | 15,30 | 0,42% | 3.641,83 | 3.701,21 | 3.638,81 | 0 |
07 Jun 2024 | 3.678,65 | 15,08 | 0,41% | 3.658,35 | 3.688,46 | 3.653,81 | 0 |
06 Jun 2024 | 3.663,57 | 81,33 | 2,27% | 3.652,19 | 3.698,64 | 3.629,78 | 0 |
05 Jun 2024 | 3.582,23 | 0,00 | 0,00% | 3.582,23 | 3.582,23 | 3.582,23 | 0 |
04 Jun 2024 | 3.582,23 | -8,17 | -0,23% | 3.615,18 | 3.650,18 | 3.579,77 | 0 |
03 Jun 2024 | 3.590,40 | -46,94 | -1,29% | 3.661,60 | 3.668,22 | 3.589,80 | 0 |
31 Mai 2024 | 3.637,34 | 47,53 | 1,32% | 3.622,28 | 3.662,54 | 3.613,33 | 0 |
30 Mai 2024 | 3.589,82 | -9,94 | -0,28% | 3.593,25 | 3.615,69 | 3.571,75 | 0 |
29 Mai 2024 | 3.599,76 | -37,57 | -1,03% | 3.629,02 | 3.641,63 | 3.598,09 | 0 |
28 Mai 2024 | 3.637,33 | 44,02 | 1,23% | 3.626,45 | 3.640,15 | 3.611,06 | 0 |
24 Mai 2024 | 3.593,31 | 41,88 | 1,18% | 3.576,00 | 3.598,65 | 3.555,74 | 0 |
23 Mai 2024 | 3.551,43 | 47,45 | 1,35% | 3.522,79 | 3.567,79 | 3.522,79 | 0 |
22 Mai 2024 | 3.503,98 | -21,49 | -0,61% | 3.492,99 | 3.516,01 | 3.477,40 | 0 |
21 Mai 2024 | 3.525,47 | -5,57 | -0,16% | 3.537,40 | 3.556,69 | 3.509,39 | 0 |
20 Mai 2024 | 3.531,04 | 0,00 | 0,00% | 3.531,04 | 3.531,04 | 3.531,04 | 0 |
17 Mai 2024 | 3.531,04 | -45,26 | -1,27% | 3.587,67 | 3.587,86 | 3.531,02 | 0 |
16 Mai 2024 | 3.576,30 | 62,88 | 1,79% | 3.533,99 | 3.576,30 | 3.514,15 | 0 |
15 Mai 2024 | 3.513,43 | 5,21 | 0,15% | 3.534,86 | 3.547,76 | 3.503,48 | 0 |
14 Mai 2024 | 3.508,21 | 26,07 | 0,75% | 3.492,83 | 3.522,72 | 3.491,41 | 0 |
13 Mai 2024 | 3.482,14 | 129,49 | 3,86% | 3.488,94 | 3.496,35 | 3.453,30 | 0 |
10 Mai 2024 | 3.352,65 | 0,00 | 0,00% | 3.352,65 | 3.352,65 | 3.352,65 | 0 |
09 Mai 2024 | 3.352,65 | 0,00 | 0,00% | 3.352,65 | 3.352,65 | 3.352,65 | 0 |
08 Mai 2024 | 3.352,65 | 27,89 | 0,84% | 3.315,82 | 3.356,67 | 3.306,72 | 0 |
07 Mai 2024 | 3.324,76 | 57,34 | 1,75% | 3.288,96 | 3.328,20 | 3.288,96 | 0 |
06 Mai 2024 | 3.267,43 | 51,86 | 1,61% | 3.224,48 | 3.267,43 | 3.217,07 | 0 |
03 Mai 2024 | 3.215,57 | -9,32 | -0,29% | 3.227,77 | 3.238,81 | 3.207,36 | 0 |
02 Mai 2024 | 3.224,89 | -63,66 | -1,94% | 3.253,72 | 3.306,51 | 3.212,85 | 0 |
01 Mai 2024 | 3.288,54 | -25,84 | -0,78% | 3.303,24 | 3.313,03 | 3.266,93 | 0 |
30 Abr 2024 | 3.314,38 | -17,21 | -0,52% | 3.336,81 | 3.338,70 | 3.308,33 | 0 |
29 Abr 2024 | 3.331,59 | 12,09 | 0,36% | 3.369,19 | 3.369,51 | 3.310,07 | 0 |
26 Abr 2024 | 3.319,50 | 140,86 | 4,43% | 3.258,16 | 3.328,28 | 3.254,77 | 0 |
25 Abr 2024 | 3.178,64 | -68,18 | -2,10% | 3.245,75 | 3.249,70 | 3.168,71 | 0 |
24 Abr 2024 | 3.246,82 | -67,55 | -2,04% | 3.263,81 | 3.290,18 | 3.246,45 | 0 |
23 Abr 2024 | 3.314,38 | 8,48 | 0,26% | 3.316,32 | 3.335,02 | 3.300,52 | 0 |
22 Abr 2024 | 3.305,90 | 30,77 | 0,94% | 3.304,64 | 3.311,91 | 3.284,97 | 0 |
19 Abr 2024 | 3.275,12 | 19,77 | 0,61% | 3.235,84 | 3.284,17 | 3.234,73 | 0 |
18 Abr 2024 | 3.255,36 | -53,71 | -1,62% | 3.301,44 | 3.313,73 | 3.251,01 | 0 |
17 Abr 2024 | 3.309,07 | -10,42 | -0,31% | 3.323,24 | 3.338,10 | 3.309,07 | 0 |
16 Abr 2024 | 3.319,48 | -57,44 | -1,70% | 3.329,78 | 3.337,98 | 3.310,70 | 0 |
15 Abr 2024 | 3.376,93 | 14,75 | 0,44% | 3.365,83 | 3.394,37 | 3.345,78 | 0 |
12 Abr 2024 | 3.362,18 | -9,07 | -0,27% | 3.407,25 | 3.439,70 | 3.362,14 | 0 |
11 Abr 2024 | 3.371,25 | 23,17 | 0,69% | 3.362,83 | 3.397,54 | 3.360,99 | 0 |
10 Abr 2024 | 3.348,08 | -32,00 | -0,95% | 3.386,72 | 3.386,72 | 3.305,81 | 0 |
09 Abr 2024 | 3.380,08 | -3,62 | -0,11% | 3.367,12 | 3.406,08 | 3.367,12 | 0 |
08 Abr 2024 | 3.383,70 | -14,19 | -0,42% | 3.381,72 | 3.399,68 | 3.372,21 | 0 |
05 Abr 2024 | 3.397,89 | -15,96 | -0,47% | 3.383,41 | 3.397,89 | 3.368,33 | 0 |
04 Abr 2024 | 3.413,85 | 21,73 | 0,64% | 3.392,84 | 3.434,41 | 3.389,98 | 0 |
03 Abr 2024 | 3.392,12 | 75,50 | 2,28% | 3.341,37 | 3.408,74 | 3.339,06 | 0 |
02 Abr 2024 | 3.316,62 | 20,39 | 0,62% | 3.338,60 | 3.344,52 | 3.303,29 | 0 |
01 Abr 2024 | 3.296,23 | 0,00 | 0,00% | 3.296,23 | 3.296,23 | 3.296,23 | 0 |