Cotações Históricas CCL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Dez 2024 | 26,80 | 1,62 | 6,43% | 25,66 | 27,14 | 25,44 | 60.906.207 |
19 Dez 2024 | 25,18 | 0,36 | 1,45% | 25,00 | 25,445 | 24,77 | 21.295.506 |
18 Dez 2024 | 24,82 | -0,90 | -3,50% | 26,11 | 26,188 | 24,545 | 21.860.554 |
17 Dez 2024 | 25,72 | -0,19 | -0,73% | 25,87 | 25,985 | 25,40 | 17.324.682 |
16 Dez 2024 | 25,91 | 0,01 | 0,04% | 26,27 | 26,46 | 25,85 | 15.741.048 |
13 Dez 2024 | 25,90 | -0,28 | -1,07% | 26,285 | 26,41 | 25,78 | 13.787.395 |
12 Dez 2024 | 26,18 | -0,43 | -1,62% | 26,50 | 26,78 | 26,18 | 15.732.550 |
11 Dez 2024 | 26,61 | 0,78 | 3,02% | 25,91 | 26,615 | 25,91 | 15.166.386 |
10 Dez 2024 | 25,83 | 0,44 | 1,73% | 25,95 | 26,355 | 25,64 | 18.643.445 |
09 Dez 2024 | 25,39 | -1,22 | -4,58% | 26,58 | 26,595 | 25,33 | 19.571.469 |
06 Dez 2024 | 26,61 | 0,16 | 0,60% | 26,53 | 26,65 | 25,89 | 18.624.360 |
05 Dez 2024 | 26,45 | -0,33 | -1,23% | 26,99 | 27,165 | 26,42 | 22.077.553 |
04 Dez 2024 | 26,78 | 0,67 | 2,57% | 26,28 | 26,79 | 26,26 | 19.860.073 |
03 Dez 2024 | 26,11 | 0,12 | 0,46% | 26,09 | 26,57 | 25,93 | 19.166.617 |
02 Dez 2024 | 25,99 | 0,56 | 2,20% | 25,59 | 26,66 | 25,59 | 21.165.518 |
29 Nov 2024 | 25,43 | 0,29 | 1,15% | 25,27 | 25,58 | 25,26 | 8.047.734 |
27 Nov 2024 | 25,14 | -0,20 | -0,79% | 25,35 | 25,52 | 25,14 | 9.123.572 |
26 Nov 2024 | 25,34 | 0,15 | 0,60% | 25,08 | 25,80 | 24,97 | 20.986.476 |
25 Nov 2024 | 25,19 | 0,29 | 1,16% | 25,19 | 25,44 | 25,05 | 24.288.457 |
22 Nov 2024 | 24,90 | -0,45 | -1,78% | 25,35 | 25,58 | 24,845 | 32.529.597 |
21 Nov 2024 | 25,35 | 0,27 | 1,08% | 25,13 | 25,60 | 25,00 | 19.104.333 |
20 Nov 2024 | 25,08 | -0,05 | -0,20% | 25,15 | 25,45 | 24,89 | 14.484.775 |
19 Nov 2024 | 25,13 | 0,62 | 2,53% | 23,98 | 25,22 | 23,86 | 25.760.968 |
18 Nov 2024 | 24,51 | 0,20 | 0,82% | 24,22 | 24,64 | 23,95 | 24.146.452 |
15 Nov 2024 | 24,31 | 0,00 | 0,00% | 24,01 | 24,41 | 23,92 | 18.405.355 |
14 Nov 2024 | 24,31 | -0,24 | -0,98% | 24,57 | 24,99 | 24,26 | 20.912.111 |
13 Nov 2024 | 24,55 | -0,04 | -0,16% | 24,58 | 24,8273 | 24,32 | 17.551.280 |
12 Nov 2024 | 24,59 | -0,01 | -0,04% | 24,23 | 24,78 | 24,21 | 18.179.150 |
11 Nov 2024 | 24,60 | 0,53 | 2,20% | 24,50 | 24,725 | 24,01 | 20.426.701 |
08 Nov 2024 | 24,07 | 0,39 | 1,65% | 23,70 | 24,41 | 23,67 | 18.971.267 |
07 Nov 2024 | 23,68 | -0,55 | -2,27% | 23,79 | 24,19 | 23,68 | 24.730.320 |
06 Nov 2024 | 24,23 | 1,78 | 7,93% | 23,63 | 24,34 | 23,51 | 44.808.992 |
05 Nov 2024 | 22,45 | 0,54 | 2,46% | 21,95 | 22,67 | 21,94 | 17.633.574 |
04 Nov 2024 | 21,91 | 0,01 | 0,05% | 21,80 | 22,205 | 21,55 | 16.777.404 |
01 Nov 2024 | 21,90 | -0,10 | -0,45% | 22,00 | 22,15 | 21,75 | 23.480.200 |
31 Out 2024 | 22,00 | -0,16 | -0,72% | 22,49 | 23,05 | 21,91 | 32.445.639 |
30 Out 2024 | 22,16 | 0,06 | 0,27% | 21,92 | 22,30 | 21,72 | 23.770.380 |
29 Out 2024 | 22,10 | 0,18 | 0,82% | 21,47 | 22,35 | 21,43 | 27.943.145 |
28 Out 2024 | 21,92 | 1,01 | 4,83% | 21,72 | 22,39 | 21,5501 | 32.037.758 |
25 Out 2024 | 20,91 | 0,00 | 0,00% | 20,99 | 21,06 | 20,74 | 16.242.705 |
24 Out 2024 | 20,91 | -0,09 | -0,43% | 21,05 | 21,245 | 20,61 | 15.598.832 |
23 Out 2024 | 21,00 | -0,45 | -2,10% | 21,26 | 21,40 | 20,82 | 15.913.720 |
22 Out 2024 | 21,45 | 0,17 | 0,80% | 21,17 | 21,56 | 20,78 | 19.632.529 |
21 Out 2024 | 21,28 | -0,04 | -0,19% | 21,21 | 21,38 | 21,03 | 17.592.131 |
18 Out 2024 | 21,32 | -0,09 | -0,42% | 21,36 | 21,42 | 21,05 | 17.989.530 |
17 Out 2024 | 21,41 | 0,01 | 0,05% | 21,61 | 21,78 | 21,23 | 20.112.944 |
16 Out 2024 | 21,40 | -0,15 | -0,70% | 21,57 | 21,67 | 21,29 | 22.833.466 |
15 Out 2024 | 21,55 | 1,34 | 6,63% | 20,67 | 21,796 | 20,67 | 46.866.507 |
14 Out 2024 | 20,21 | -0,22 | -1,08% | 20,34 | 20,43 | 19,97 | 27.454.985 |
11 Out 2024 | 20,43 | 0,04 | 0,20% | 20,46 | 20,81 | 20,36 | 28.902.861 |
10 Out 2024 | 20,39 | 0,19 | 0,94% | 19,86 | 20,50 | 19,72 | 38.661.552 |
09 Out 2024 | 20,20 | 1,33 | 7,05% | 19,12 | 20,45 | 19,09 | 70.858.273 |
08 Out 2024 | 18,87 | 0,86 | 4,78% | 18,11 | 18,99 | 18,07 | 35.700.939 |
07 Out 2024 | 18,01 | -0,01 | -0,06% | 17,99 | 18,4199 | 17,83 | 31.354.641 |
04 Out 2024 | 18,02 | 0,68 | 3,92% | 17,68 | 18,15 | 17,55 | 31.717.775 |
03 Out 2024 | 17,34 | -0,37 | -2,09% | 17,43 | 17,695 | 17,105 | 31.552.611 |
02 Out 2024 | 17,71 | -0,31 | -1,72% | 17,71 | 17,86 | 17,48 | 29.594.996 |
01 Out 2024 | 18,02 | -0,46 | -2,49% | 18,70 | 18,82 | 17,62 | 45.122.195 |
30 Set 2024 | 18,48 | -0,06 | -0,32% | 18,67 | 18,72 | 17,33 | 68.552.927 |
27 Set 2024 | 18,54 | -0,14 | -0,75% | 18,80 | 18,8699 | 18,48 | 34.523.238 |
26 Set 2024 | 18,68 | 0,64 | 3,55% | 18,36 | 18,90 | 18,36 | 31.857.648 |
25 Set 2024 | 18,04 | -0,69 | -3,68% | 18,67 | 18,685 | 17,99 | 33.133.090 |
24 Set 2024 | 18,73 | -0,24 | -1,27% | 19,00 | 19,01 | 18,37 | 31.979.128 |
23 Set 2024 | 18,97 | -0,03 | -0,16% | 19,00 | 19,02 | 18,71 | 27.322.795 |