Cotações Históricas CCL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Mar 2024 | 17,19 | 0,16 | 0,94% | 16,60 | 17,68 | 16,17 | 112.853.223 |
26 Mar 2024 | 17,03 | -0,08 | -0,47% | 17,45 | 17,62 | 16,79 | 65.429.199 |
25 Mar 2024 | 17,11 | 0,03 | 0,18% | 17,34 | 17,67 | 17,09 | 41.025.533 |
22 Mar 2024 | 17,08 | 0,06 | 0,35% | 17,07 | 17,18 | 16,96 | 18.583.008 |
21 Mar 2024 | 17,02 | 0,17 | 1,01% | 17,07 | 17,28 | 16,87 | 31.093.944 |
20 Mar 2024 | 16,85 | 0,77 | 4,79% | 16,07 | 16,85 | 16,04 | 29.551.996 |
19 Mar 2024 | 16,08 | -0,11 | -0,68% | 16,11 | 16,20 | 15,89 | 21.498.285 |
18 Mar 2024 | 16,19 | -0,07 | -0,43% | 16,35 | 16,65 | 16,12 | 25.851.475 |
15 Mar 2024 | 16,26 | 0,06 | 0,37% | 16,25 | 16,38 | 16,08 | 24.002.305 |
14 Mar 2024 | 16,20 | -0,45 | -2,70% | 16,54 | 16,6189 | 16,14 | 23.953.744 |
13 Mar 2024 | 16,65 | 0,41 | 2,52% | 16,40 | 16,94 | 16,35 | 32.732.185 |
12 Mar 2024 | 16,24 | 0,01 | 0,06% | 16,24 | 16,25 | 15,91 | 22.370.741 |
11 Mar 2024 | 16,23 | -0,14 | -0,86% | 16,36 | 16,38 | 16,07 | 24.116.872 |
08 Mar 2024 | 16,37 | 0,71 | 4,53% | 15,96 | 16,7787 | 15,89 | 43.959.780 |
07 Mar 2024 | 15,66 | -0,35 | -2,19% | 16,16 | 16,23 | 15,61 | 26.260.181 |
06 Mar 2024 | 16,01 | 0,12 | 0,76% | 16,15 | 16,33 | 15,88 | 21.226.581 |
05 Mar 2024 | 15,89 | -0,18 | -1,12% | 15,92 | 16,16 | 15,76 | 26.433.063 |
04 Mar 2024 | 16,07 | 0,07 | 0,44% | 16,06 | 16,41 | 16,015 | 26.845.913 |
01 Mar 2024 | 16,00 | 0,14 | 0,88% | 15,94 | 16,11 | 15,65 | 22.517.536 |
29 Fev 2024 | 15,86 | 0,39 | 2,52% | 15,50 | 15,94 | 15,44 | 34.147.595 |
28 Fev 2024 | 15,47 | -0,44 | -2,77% | 15,72 | 16,12 | 15,43 | 28.737.647 |
27 Fev 2024 | 15,91 | 1,13 | 7,65% | 16,01 | 16,21 | 15,49 | 56.093.612 |
26 Fev 2024 | 14,78 | -0,45 | -2,95% | 15,15 | 15,25 | 14,77 | 25.447.786 |
23 Fev 2024 | 15,23 | 0,02 | 0,13% | 15,04 | 15,46 | 14,95 | 26.803.605 |
22 Fev 2024 | 15,21 | 0,50 | 3,40% | 15,54 | 15,6088 | 15,095 | 39.798.921 |
21 Fev 2024 | 14,71 | -0,05 | -0,34% | 14,63 | 14,75 | 14,54 | 18.548.695 |
20 Fev 2024 | 14,76 | -0,04 | -0,27% | 14,74 | 14,83 | 14,44 | 24.907.659 |
16 Fev 2024 | 14,80 | -0,42 | -2,76% | 15,02 | 15,12 | 14,77 | 24.246.828 |
15 Fev 2024 | 15,22 | -0,05 | -0,33% | 15,36 | 15,61 | 15,135 | 26.681.057 |
14 Fev 2024 | 15,27 | 0,15 | 0,99% | 15,26 | 15,36 | 14,84 | 25.911.188 |
13 Fev 2024 | 15,12 | -0,37 | -2,39% | 15,04 | 15,24 | 14,90 | 26.719.433 |
12 Fev 2024 | 15,49 | 0,18 | 1,18% | 15,33 | 15,635 | 15,275 | 27.996.432 |
09 Fev 2024 | 15,31 | -0,38 | -2,42% | 15,68 | 15,74 | 14,96 | 45.676.189 |
08 Fev 2024 | 15,69 | -0,03 | -0,19% | 15,64 | 15,79 | 15,4246 | 26.748.093 |
07 Fev 2024 | 15,72 | -0,25 | -1,57% | 16,00 | 16,03 | 15,61 | 27.059.904 |
06 Fev 2024 | 15,97 | 0,14 | 0,88% | 15,76 | 16,13 | 15,555 | 22.665.991 |
05 Fev 2024 | 15,83 | -0,61 | -3,71% | 16,21 | 16,25 | 15,64 | 32.545.823 |
02 Fev 2024 | 16,44 | -0,36 | -2,14% | 16,63 | 16,66 | 16,14 | 32.327.642 |
01 Fev 2024 | 16,80 | 0,22 | 1,33% | 17,09 | 17,24 | 16,22 | 41.845.895 |
31 Jan 2024 | 16,58 | 0,11 | 0,67% | 16,39 | 17,18 | 16,35 | 37.496.309 |
30 Jan 2024 | 16,47 | -0,08 | -0,48% | 16,805 | 17,20 | 16,39 | 42.506.452 |
29 Jan 2024 | 16,55 | 0,72 | 4,55% | 15,72 | 16,55 | 15,69 | 37.105.743 |
26 Jan 2024 | 15,83 | -0,64 | -3,89% | 16,50 | 16,51 | 15,81 | 39.824.147 |
25 Jan 2024 | 16,47 | 0,39 | 2,43% | 16,29 | 16,50 | 16,21 | 40.459.984 |
24 Jan 2024 | 16,08 | -0,17 | -1,05% | 16,50 | 16,75 | 16,0601 | 35.537.155 |
23 Jan 2024 | 16,25 | -0,39 | -2,34% | 16,49 | 16,78 | 16,21 | 40.065.727 |
22 Jan 2024 | 16,64 | -0,69 | -3,98% | 17,50 | 17,55 | 16,385 | 54.139.214 |
19 Jan 2024 | 17,33 | 0,05 | 0,29% | 17,23 | 17,35 | 16,82 | 21.516.350 |
18 Jan 2024 | 17,28 | 0,42 | 2,49% | 17,11 | 17,65 | 16,84 | 31.523.241 |
17 Jan 2024 | 16,86 | -0,17 | -1,00% | 16,57 | 16,98 | 16,57 | 15.943.783 |
16 Jan 2024 | 17,03 | 0,07 | 0,41% | 16,65 | 17,10 | 16,53 | 24.446.898 |
12 Jan 2024 | 16,96 | -0,57 | -3,25% | 17,53 | 17,53 | 16,74 | 24.791.326 |
11 Jan 2024 | 17,53 | -0,25 | -1,41% | 17,74 | 17,78 | 17,155 | 23.314.743 |
10 Jan 2024 | 17,78 | 0,40 | 2,30% | 17,27 | 17,83 | 17,1906 | 24.703.123 |
09 Jan 2024 | 17,38 | 0,03 | 0,17% | 17,06 | 17,56 | 17,05 | 20.996.376 |
08 Jan 2024 | 17,35 | 0,02 | 0,12% | 17,41 | 17,575 | 17,04 | 26.121.458 |
05 Jan 2024 | 17,33 | 0,48 | 2,85% | 16,90 | 17,56 | 16,85 | 34.773.070 |
04 Jan 2024 | 16,85 | 0,50 | 3,06% | 16,35 | 17,095 | 16,30 | 33.965.815 |
03 Jan 2024 | 16,35 | -0,94 | -5,44% | 16,78 | 16,90 | 16,26 | 43.945.803 |
02 Jan 2024 | 17,29 | -1,25 | -6,74% | 18,32 | 18,34 | 17,21 | 36.676.276 |
29 Dez 2023 | 18,54 | -0,13 | -0,70% | 18,62 | 18,88 | 18,53 | 25.424.916 |