Cotações Históricas CX60GI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 7.201,29 | -111,69 | -1,53% | 7.292,12 | 7.334,34 | 7.178,70 | 0 |
24 Jun 2024 | 7.312,99 | 21,52 | 0,30% | 7.247,74 | 7.432,73 | 7.235,06 | 0 |
21 Jun 2024 | 7.291,47 | -60,86 | -0,83% | 7.332,04 | 7.340,15 | 7.257,84 | 0 |
20 Jun 2024 | 7.352,33 | 140,53 | 1,95% | 7.311,81 | 7.405,27 | 7.291,46 | 0 |
18 Jun 2024 | 7.211,81 | 24,10 | 0,34% | 7.234,95 | 7.234,95 | 7.145,78 | 0 |
17 Jun 2024 | 7.187,71 | -276,40 | -3,70% | 7.349,02 | 7.400,17 | 7.184,37 | 0 |
14 Jun 2024 | 7.464,11 | -165,12 | -2,16% | 7.594,87 | 7.649,70 | 7.464,11 | 0 |
13 Jun 2024 | 7.629,23 | 35,07 | 0,46% | 7.505,93 | 7.785,01 | 7.473,44 | 0 |
12 Jun 2024 | 7.594,15 | 27,35 | 0,36% | 7.499,19 | 7.700,88 | 7.439,08 | 0 |
11 Jun 2024 | 7.566,80 | -17,33 | -0,23% | 7.622,80 | 7.661,07 | 7.513,60 | 0 |
10 Jun 2024 | 7.584,13 | -139,76 | -1,81% | 7.598,96 | 7.598,96 | 7.439,11 | 0 |
07 Jun 2024 | 7.723,89 | -102,41 | -1,31% | 7.796,35 | 7.873,55 | 7.632,37 | 0 |
06 Jun 2024 | 7.826,30 | -23,46 | -0,30% | 7.942,22 | 8.065,42 | 7.819,48 | 0 |
05 Jun 2024 | 7.849,76 | 0,00 | 0,00% | 7.849,76 | 7.849,76 | 7.849,76 | 0 |
04 Jun 2024 | 7.849,76 | -69,77 | -0,88% | 7.922,28 | 7.946,90 | 7.823,33 | 0 |
03 Jun 2024 | 7.919,53 | 18,54 | 0,23% | 7.922,26 | 8.016,45 | 7.889,14 | 0 |
31 Mai 2024 | 7.900,99 | -64,88 | -0,81% | 7.969,95 | 7.981,14 | 7.860,74 | 0 |
30 Mai 2024 | 7.965,87 | 16,37 | 0,21% | 7.834,82 | 8.076,12 | 7.834,82 | 0 |
29 Mai 2024 | 7.949,50 | -336,07 | -4,06% | 8.171,62 | 8.180,31 | 7.949,50 | 0 |
28 Mai 2024 | 8.285,57 | 530,23 | 6,84% | 8.189,00 | 8.417,60 | 8.189,00 | 0 |
24 Mai 2024 | 7.755,34 | -76,86 | -0,98% | 7.739,17 | 7.805,57 | 7.711,23 | 0 |
23 Mai 2024 | 7.832,19 | 11,98 | 0,15% | 7.869,99 | 7.972,68 | 7.780,17 | 0 |
22 Mai 2024 | 7.820,22 | -117,10 | -1,48% | 7.852,11 | 7.872,21 | 7.687,78 | 0 |
21 Mai 2024 | 7.937,32 | 84,88 | 1,08% | 7.728,08 | 7.974,35 | 7.696,83 | 0 |
20 Mai 2024 | 7.852,44 | 0,00 | 0,00% | 7.852,44 | 7.852,44 | 7.852,44 | 0 |
17 Mai 2024 | 7.852,44 | -304,37 | -3,73% | 8.065,02 | 8.069,63 | 7.847,46 | 0 |
16 Mai 2024 | 8.156,81 | 93,27 | 1,16% | 8.241,04 | 8.282,53 | 8.127,12 | 0 |
15 Mai 2024 | 8.063,54 | 80,53 | 1,01% | 8.016,19 | 8.188,92 | 7.976,27 | 0 |
14 Mai 2024 | 7.983,01 | 97,76 | 1,24% | 7.935,35 | 7.983,01 | 7.860,55 | 0 |
13 Mai 2024 | 7.885,25 | 61,38 | 0,78% | 7.813,75 | 7.918,45 | 7.798,49 | 0 |
10 Mai 2024 | 7.823,87 | 0,00 | 0,00% | 7.823,87 | 7.823,87 | 7.823,87 | 0 |
09 Mai 2024 | 7.823,87 | 0,00 | 0,00% | 7.823,87 | 7.823,87 | 7.823,87 | 0 |
08 Mai 2024 | 7.823,87 | 152,00 | 1,98% | 7.814,01 | 7.846,88 | 7.628,60 | 0 |
07 Mai 2024 | 7.671,87 | 228,38 | 3,07% | 7.543,67 | 7.706,41 | 7.541,15 | 0 |
06 Mai 2024 | 7.443,48 | 35,12 | 0,47% | 7.420,62 | 7.536,71 | 7.330,74 | 0 |
03 Mai 2024 | 7.408,37 | 61,25 | 0,83% | 7.370,23 | 7.529,77 | 7.224,36 | 0 |
02 Mai 2024 | 7.347,12 | -305,80 | -4,00% | 7.321,13 | 7.530,93 | 7.201,85 | 0 |
01 Mai 2024 | 7.652,92 | -62,89 | -0,82% | 7.775,42 | 7.822,93 | 7.565,20 | 0 |
30 Abr 2024 | 7.715,81 | 129,69 | 1,71% | 7.658,23 | 7.741,03 | 7.597,42 | 0 |
29 Abr 2024 | 7.586,12 | 59,14 | 0,79% | 7.612,29 | 7.702,21 | 7.553,81 | 0 |
26 Abr 2024 | 7.526,98 | 242,47 | 3,33% | 7.317,76 | 7.569,85 | 7.313,77 | 0 |
25 Abr 2024 | 7.284,51 | -142,69 | -1,92% | 7.461,86 | 7.527,90 | 7.284,51 | 0 |
24 Abr 2024 | 7.427,20 | -184,02 | -2,42% | 7.535,20 | 7.562,23 | 7.427,20 | 0 |
23 Abr 2024 | 7.611,22 | 115,08 | 1,54% | 7.475,05 | 7.612,66 | 7.425,07 | 0 |
22 Abr 2024 | 7.496,14 | 239,72 | 3,30% | 7.298,41 | 7.530,47 | 7.286,44 | 0 |
19 Abr 2024 | 7.256,42 | -0,19 | 0,00% | 7.174,29 | 7.273,72 | 7.126,78 | 0 |
18 Abr 2024 | 7.256,62 | 15,12 | 0,21% | 7.221,85 | 7.281,49 | 7.172,25 | 0 |
17 Abr 2024 | 7.241,49 | -49,06 | -0,67% | 7.336,60 | 7.368,87 | 7.225,77 | 0 |
16 Abr 2024 | 7.290,55 | -88,76 | -1,20% | 7.259,34 | 7.308,39 | 7.218,19 | 0 |
15 Abr 2024 | 7.379,31 | -5,49 | -0,07% | 7.425,28 | 7.441,93 | 7.361,95 | 0 |
12 Abr 2024 | 7.384,80 | -23,98 | -0,32% | 7.416,25 | 7.508,46 | 7.384,80 | 0 |
11 Abr 2024 | 7.408,79 | 48,33 | 0,66% | 7.369,06 | 7.569,89 | 7.334,74 | 0 |
10 Abr 2024 | 7.360,46 | -243,59 | -3,20% | 7.632,18 | 7.655,46 | 7.332,61 | 0 |
09 Abr 2024 | 7.604,05 | 45,48 | 0,60% | 7.616,63 | 7.841,37 | 7.533,76 | 0 |
08 Abr 2024 | 7.558,57 | 142,72 | 1,92% | 7.425,52 | 7.584,28 | 7.409,71 | 0 |
05 Abr 2024 | 7.415,85 | -113,98 | -1,51% | 7.405,55 | 7.467,84 | 7.388,99 | 0 |
04 Abr 2024 | 7.529,84 | -17,15 | -0,23% | 7.520,14 | 7.569,47 | 7.455,13 | 0 |
03 Abr 2024 | 7.546,99 | -89,88 | -1,18% | 7.437,14 | 7.549,10 | 7.389,17 | 0 |
02 Abr 2024 | 7.636,87 | -266,81 | -3,38% | 7.699,70 | 7.800,87 | 7.617,21 | 0 |
01 Abr 2024 | 7.903,68 | 0,00 | 0,00% | 7.903,68 | 7.903,68 | 7.903,68 | 0 |
28 Mar 2024 | 7.903,68 | 0,00 | 0,00% | 7.903,68 | 7.903,68 | 7.903,68 | 0 |