Cotações Históricas CX601020PI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 7.269,59 | -113,07 | -1,53% | 7.269,59 | 7.269,59 | 7.269,59 | 0 |
24 Jun 2024 | 7.382,66 | 20,91 | 0,28% | 7.382,66 | 7.382,66 | 7.382,66 | 0 |
21 Jun 2024 | 7.361,75 | -61,28 | -0,83% | 7.361,75 | 7.361,75 | 7.361,75 | 0 |
20 Jun 2024 | 7.423,03 | 141,07 | 1,94% | 7.423,03 | 7.423,03 | 7.423,03 | 0 |
18 Jun 2024 | 7.281,96 | 22,38 | 0,31% | 7.281,96 | 7.281,96 | 7.281,96 | 0 |
17 Jun 2024 | 7.259,59 | -280,96 | -3,73% | 7.259,59 | 7.259,59 | 7.259,59 | 0 |
14 Jun 2024 | 7.540,55 | -166,53 | -2,16% | 7.540,55 | 7.540,55 | 7.540,55 | 0 |
13 Jun 2024 | 7.707,08 | 36,01 | 0,47% | 7.707,08 | 7.707,08 | 7.707,08 | 0 |
12 Jun 2024 | 7.671,07 | 26,52 | 0,35% | 7.671,07 | 7.671,07 | 7.671,07 | 0 |
11 Jun 2024 | 7.644,55 | -18,38 | -0,24% | 7.644,55 | 7.644,55 | 7.644,55 | 0 |
10 Jun 2024 | 7.662,93 | -146,83 | -1,88% | 7.662,93 | 7.662,93 | 7.662,93 | 0 |
07 Jun 2024 | 7.809,75 | -109,89 | -1,39% | 7.809,75 | 7.809,75 | 7.809,75 | 0 |
06 Jun 2024 | 7.919,65 | -22,89 | -0,29% | 7.919,65 | 7.919,65 | 7.919,65 | 0 |
05 Jun 2024 | 7.942,53 | 0,00 | 0,00% | 7.942,53 | 7.942,53 | 7.942,53 | 0 |
04 Jun 2024 | 7.942,53 | -66,97 | -0,84% | 7.942,53 | 7.942,53 | 7.942,53 | 0 |
03 Jun 2024 | 8.009,51 | 22,96 | 0,29% | 8.009,51 | 8.009,51 | 8.009,51 | 0 |
31 Mai 2024 | 7.986,55 | -67,18 | -0,83% | 7.986,55 | 7.986,55 | 7.986,55 | 0 |
30 Mai 2024 | 8.053,73 | 18,97 | 0,24% | 8.053,73 | 8.053,73 | 8.053,73 | 0 |
29 Mai 2024 | 8.034,76 | -345,45 | -4,12% | 8.034,76 | 8.034,76 | 8.034,76 | 0 |
28 Mai 2024 | 8.380,20 | 542,02 | 6,92% | 8.380,20 | 8.380,20 | 8.380,20 | 0 |
24 Mai 2024 | 7.838,18 | -76,91 | -0,97% | 7.838,18 | 7.838,18 | 7.838,18 | 0 |
23 Mai 2024 | 7.915,09 | 12,29 | 0,16% | 7.915,09 | 7.915,09 | 7.915,09 | 0 |
22 Mai 2024 | 7.902,80 | -115,47 | -1,44% | 7.902,80 | 7.902,80 | 7.902,80 | 0 |
21 Mai 2024 | 8.018,26 | 86,16 | 1,09% | 8.018,26 | 8.018,26 | 8.018,26 | 0 |
20 Mai 2024 | 7.932,10 | 0,00 | 0,00% | 7.932,10 | 7.932,10 | 7.932,10 | 0 |
17 Mai 2024 | 7.932,10 | -311,69 | -3,78% | 7.932,10 | 7.932,10 | 7.932,10 | 0 |
16 Mai 2024 | 8.243,79 | 92,59 | 1,14% | 8.243,79 | 8.243,79 | 8.243,79 | 0 |
15 Mai 2024 | 8.151,20 | 83,24 | 1,03% | 8.151,20 | 8.151,20 | 8.151,20 | 0 |
14 Mai 2024 | 8.067,96 | 99,96 | 1,25% | 8.067,96 | 8.067,96 | 8.067,96 | 0 |
13 Mai 2024 | 7.968,00 | 64,42 | 0,82% | 7.968,00 | 7.968,00 | 7.968,00 | 0 |
10 Mai 2024 | 7.903,57 | 0,00 | 0,00% | 7.903,57 | 7.903,57 | 7.903,57 | 0 |
09 Mai 2024 | 7.903,57 | 0,00 | 0,00% | 7.903,57 | 7.903,57 | 7.903,57 | 0 |
08 Mai 2024 | 7.903,57 | 152,66 | 1,97% | 7.903,57 | 7.903,57 | 7.903,57 | 0 |
07 Mai 2024 | 7.750,91 | 234,69 | 3,12% | 7.750,91 | 7.750,91 | 7.750,91 | 0 |
06 Mai 2024 | 7.516,23 | 33,68 | 0,45% | 7.516,23 | 7.516,23 | 7.516,23 | 0 |
03 Mai 2024 | 7.482,55 | 62,49 | 0,84% | 7.482,55 | 7.482,55 | 7.482,55 | 0 |
02 Mai 2024 | 7.420,06 | -314,36 | -4,06% | 7.420,06 | 7.420,06 | 7.420,06 | 0 |
01 Mai 2024 | 7.734,42 | -63,18 | -0,81% | 7.734,42 | 7.734,42 | 7.734,42 | 0 |
30 Abr 2024 | 7.797,60 | 136,82 | 1,79% | 7.797,60 | 7.797,60 | 7.797,60 | 0 |
29 Abr 2024 | 7.660,78 | 60,33 | 0,79% | 7.660,78 | 7.660,78 | 7.660,78 | 0 |
26 Abr 2024 | 7.600,45 | 246,97 | 3,36% | 7.600,45 | 7.600,45 | 7.600,45 | 0 |
25 Abr 2024 | 7.353,48 | -143,89 | -1,92% | 7.353,48 | 7.353,48 | 7.353,48 | 0 |
24 Abr 2024 | 7.497,37 | -186,79 | -2,43% | 7.497,37 | 7.497,37 | 7.497,37 | 0 |
23 Abr 2024 | 7.684,17 | 117,17 | 1,55% | 7.684,17 | 7.684,17 | 7.684,17 | 0 |
22 Abr 2024 | 7.566,99 | 244,36 | 3,34% | 7.566,99 | 7.566,99 | 7.566,99 | 0 |
19 Abr 2024 | 7.322,63 | 1,41 | 0,02% | 7.322,63 | 7.322,63 | 7.322,63 | 0 |
18 Abr 2024 | 7.321,22 | 18,37 | 0,25% | 7.321,22 | 7.321,22 | 7.321,22 | 0 |
17 Abr 2024 | 7.302,85 | -50,17 | -0,68% | 7.302,85 | 7.302,85 | 7.302,85 | 0 |
16 Abr 2024 | 7.353,02 | -87,52 | -1,18% | 7.353,02 | 7.353,02 | 7.353,02 | 0 |
15 Abr 2024 | 7.440,54 | -1,38 | -0,02% | 7.440,54 | 7.440,54 | 7.440,54 | 0 |
12 Abr 2024 | 7.441,92 | -26,25 | -0,35% | 7.441,92 | 7.441,92 | 7.441,92 | 0 |
11 Abr 2024 | 7.468,17 | 50,84 | 0,69% | 7.468,17 | 7.468,17 | 7.468,17 | 0 |
10 Abr 2024 | 7.417,33 | -250,56 | -3,27% | 7.417,33 | 7.417,33 | 7.417,33 | 0 |
09 Abr 2024 | 7.667,90 | 47,32 | 0,62% | 7.667,90 | 7.667,90 | 7.667,90 | 0 |
08 Abr 2024 | 7.620,58 | 142,91 | 1,91% | 7.620,58 | 7.620,58 | 7.620,58 | 0 |
05 Abr 2024 | 7.477,66 | -118,47 | -1,56% | 7.477,66 | 7.477,66 | 7.477,66 | 0 |
04 Abr 2024 | 7.596,13 | -16,41 | -0,22% | 7.596,13 | 7.596,13 | 7.596,13 | 0 |
03 Abr 2024 | 7.612,55 | -94,72 | -1,23% | 7.612,55 | 7.612,55 | 7.612,55 | 0 |
02 Abr 2024 | 7.707,27 | -276,37 | -3,46% | 7.707,27 | 7.707,27 | 7.707,27 | 0 |
01 Abr 2024 | 7.983,64 | 0,00 | 0,00% | 7.983,64 | 7.983,64 | 7.983,64 | 0 |
28 Mar 2024 | 7.983,64 | 0,00 | 0,00% | 7.983,64 | 7.983,64 | 7.983,64 | 0 |