Cotações Históricas CX5520PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 1.438,99 | -16,38 | -1,13% | 1.444,46 | 1.458,11 | 1.433,53 | 0 |
25 Jun 2024 | 1.455,38 | -13,65 | -0,93% | 1.447,19 | 1.455,38 | 1.438,99 | 0 |
24 Jun 2024 | 1.469,03 | -16,38 | -1,10% | 1.460,84 | 1.490,87 | 1.452,65 | 0 |
21 Jun 2024 | 1.485,41 | 0,00 | 0,00% | 1.488,14 | 1.493,60 | 1.477,22 | 0 |
20 Jun 2024 | 1.485,41 | -60,07 | -3,89% | 1.501,80 | 1.512,72 | 1.485,41 | 0 |
18 Jun 2024 | 1.545,48 | 65,53 | 4,43% | 1.504,53 | 1.553,68 | 1.501,80 | 0 |
17 Jun 2024 | 1.479,95 | 10,92 | 0,74% | 1.474,49 | 1.490,87 | 1.469,03 | 0 |
14 Jun 2024 | 1.469,03 | -10,92 | -0,74% | 1.474,49 | 1.490,87 | 1.460,84 | 0 |
13 Jun 2024 | 1.479,95 | -30,04 | -1,99% | 1.499,07 | 1.512,72 | 1.479,95 | 0 |
12 Jun 2024 | 1.509,99 | 30,04 | 2,03% | 1.466,30 | 1.520,91 | 1.466,30 | 0 |
11 Jun 2024 | 1.479,95 | 0,00 | 0,00% | 1.479,95 | 1.493,60 | 1.466,30 | 0 |
10 Jun 2024 | 1.479,95 | 21,84 | 1,50% | 1.455,38 | 1.479,95 | 1.438,99 | 0 |
07 Jun 2024 | 1.458,11 | 38,23 | 2,69% | 1.414,42 | 1.474,49 | 1.400,77 | 0 |
06 Jun 2024 | 1.419,88 | -10,92 | -0,76% | 1.441,72 | 1.455,38 | 1.411,69 | 0 |
05 Jun 2024 | 1.430,80 | 0,00 | 0,00% | 1.430,80 | 1.430,80 | 1.430,80 | 0 |
04 Jun 2024 | 1.430,80 | -32,77 | -2,24% | 1.455,38 | 1.455,38 | 1.428,07 | 0 |
03 Jun 2024 | 1.463,57 | -5,46 | -0,37% | 1.469,03 | 1.493,60 | 1.458,11 | 0 |
31 Mai 2024 | 1.469,03 | 38,23 | 2,67% | 1.438,99 | 1.474,49 | 1.436,26 | 0 |
30 Mai 2024 | 1.430,80 | -40,96 | -2,78% | 1.469,03 | 1.469,03 | 1.425,34 | 0 |
29 Mai 2024 | 1.471,76 | -5,46 | -0,37% | 1.460,84 | 1.479,95 | 1.438,99 | 0 |
28 Mai 2024 | 1.477,22 | 139,26 | 10,41% | 1.449,92 | 1.482,68 | 1.433,53 | 0 |
24 Mai 2024 | 1.337,96 | 27,31 | 2,08% | 1.321,58 | 1.346,16 | 1.310,66 | 0 |
23 Mai 2024 | 1.310,66 | 24,57 | 1,91% | 1.294,28 | 1.321,58 | 1.294,28 | 0 |
22 Mai 2024 | 1.286,08 | 57,34 | 4,67% | 1.247,86 | 1.297,01 | 1.242,40 | 0 |
21 Mai 2024 | 1.228,74 | -5,46 | -0,44% | 1.234,20 | 1.250,59 | 1.228,74 | 0 |
20 Mai 2024 | 1.234,20 | 0,00 | 0,00% | 1.234,20 | 1.234,20 | 1.234,20 | 0 |
17 Mai 2024 | 1.234,20 | 24,57 | 2,03% | 1.220,55 | 1.245,13 | 1.212,36 | 0 |
16 Mai 2024 | 1.209,63 | -27,31 | -2,21% | 1.234,20 | 1.234,20 | 1.209,63 | 0 |
15 Mai 2024 | 1.236,93 | 27,31 | 2,26% | 1.220,55 | 1.250,59 | 1.220,55 | 0 |
14 Mai 2024 | 1.209,63 | 5,46 | 0,45% | 1.209,63 | 1.220,55 | 1.204,17 | 0 |
13 Mai 2024 | 1.204,17 | 35,50 | 3,04% | 1.179,59 | 1.209,63 | 1.179,59 | 0 |
10 Mai 2024 | 1.168,67 | 0,00 | 0,00% | 1.168,67 | 1.168,67 | 1.168,67 | 0 |
09 Mai 2024 | 1.168,67 | 0,00 | 0,00% | 1.168,67 | 1.168,67 | 1.168,67 | 0 |
08 Mai 2024 | 1.168,67 | 13,65 | 1,18% | 1.157,75 | 1.179,59 | 1.157,75 | 0 |
07 Mai 2024 | 1.155,02 | -2,73 | -0,24% | 1.157,75 | 1.171,40 | 1.149,56 | 0 |
06 Mai 2024 | 1.157,75 | 24,57 | 2,17% | 1.135,90 | 1.157,75 | 1.135,90 | 0 |
03 Mai 2024 | 1.133,17 | -10,92 | -0,95% | 1.144,10 | 1.146,83 | 1.133,17 | 0 |
02 Mai 2024 | 1.144,10 | 2,73 | 0,24% | 1.144,10 | 1.157,75 | 1.135,90 | 0 |
01 Mai 2024 | 1.141,37 | -43,69 | -3,69% | 1.163,21 | 1.165,94 | 1.141,37 | 0 |
30 Abr 2024 | 1.185,05 | 35,50 | 3,09% | 1.149,56 | 1.187,78 | 1.138,63 | 0 |
29 Abr 2024 | 1.149,56 | -30,04 | -2,55% | 1.176,86 | 1.182,32 | 1.146,83 | 0 |
26 Abr 2024 | 1.179,59 | 19,11 | 1,65% | 1.165,94 | 1.182,32 | 1.152,29 | 0 |
25 Abr 2024 | 1.160,48 | 2,73 | 0,24% | 1.157,75 | 1.179,59 | 1.146,83 | 0 |
24 Abr 2024 | 1.157,75 | 2,73 | 0,24% | 1.160,48 | 1.165,94 | 1.152,29 | 0 |
23 Abr 2024 | 1.155,02 | 13,65 | 1,20% | 1.141,37 | 1.157,75 | 1.141,37 | 0 |
22 Abr 2024 | 1.141,37 | 0,00 | 0,00% | 1.155,02 | 1.155,02 | 1.127,71 | 0 |
19 Abr 2024 | 1.141,37 | -27,31 | -2,34% | 1.155,02 | 1.155,02 | 1.133,17 | 0 |
18 Abr 2024 | 1.168,67 | -10,92 | -0,93% | 1.217,82 | 1.217,82 | 1.165,94 | 0 |
17 Abr 2024 | 1.179,59 | 13,65 | 1,17% | 1.176,86 | 1.201,44 | 1.176,86 | 0 |
16 Abr 2024 | 1.165,94 | -35,50 | -2,95% | 1.190,52 | 1.190,52 | 1.160,48 | 0 |
15 Abr 2024 | 1.201,44 | 19,11 | 1,62% | 1.187,78 | 1.201,44 | 1.174,13 | 0 |
12 Abr 2024 | 1.182,32 | -10,92 | -0,92% | 1.212,36 | 1.212,36 | 1.179,59 | 0 |
11 Abr 2024 | 1.193,25 | -35,50 | -2,89% | 1.215,09 | 1.223,28 | 1.190,52 | 0 |
10 Abr 2024 | 1.228,74 | -8,19 | -0,66% | 1.234,20 | 1.234,20 | 1.198,71 | 0 |
09 Abr 2024 | 1.236,93 | -8,19 | -0,66% | 1.245,13 | 1.253,32 | 1.220,55 | 0 |
08 Abr 2024 | 1.245,13 | -5,46 | -0,44% | 1.264,24 | 1.283,35 | 1.242,40 | 0 |
05 Abr 2024 | 1.250,59 | -16,38 | -1,29% | 1.258,78 | 1.266,97 | 1.236,93 | 0 |
04 Abr 2024 | 1.266,97 | 51,88 | 4,27% | 1.226,01 | 1.266,97 | 1.217,82 | 0 |
03 Abr 2024 | 1.215,09 | 57,34 | 4,95% | 1.185,05 | 1.228,74 | 1.185,05 | 0 |
02 Abr 2024 | 1.157,75 | -27,31 | -2,30% | 1.198,71 | 1.201,44 | 1.155,02 | 0 |
01 Abr 2024 | 1.185,05 | 0,00 | 0,00% | 1.185,05 | 1.185,05 | 1.185,05 | 0 |