Cotações Históricas CRL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 223,06 | 1,45 | 0,65% | 222,37 | 223,18 | 218,97 | 473.731 |
17 Mai 2024 | 221,61 | -3,14 | -1,40% | 225,29 | 225,29 | 220,37 | 927.644 |
16 Mai 2024 | 224,75 | -7,81 | -3,36% | 230,83 | 230,84 | 220,44 | 1.301.402 |
15 Mai 2024 | 232,56 | -0,26 | -0,11% | 236,07 | 238,22 | 232,56 | 529.498 |
14 Mai 2024 | 232,82 | 4,41 | 1,93% | 230,31 | 233,17 | 227,51 | 502.307 |
13 Mai 2024 | 228,41 | 0,29 | 0,13% | 228,06 | 229,00 | 225,87 | 447.273 |
10 Mai 2024 | 228,12 | -1,97 | -0,86% | 230,26 | 230,90 | 223,78 | 841.991 |
09 Mai 2024 | 230,09 | -5,20 | -2,21% | 236,00 | 238,91 | 226,00 | 1.004.419 |
08 Mai 2024 | 235,29 | -1,01 | -0,43% | 235,28 | 236,88 | 233,00 | 610.304 |
07 Mai 2024 | 236,30 | 1,03 | 0,44% | 236,90 | 238,23 | 235,39 | 473.892 |
06 Mai 2024 | 235,27 | 1,80 | 0,77% | 235,60 | 235,89 | 232,72 | 427.426 |
03 Mai 2024 | 233,47 | 3,58 | 1,56% | 233,61 | 238,38 | 232,18 | 466.193 |
02 Mai 2024 | 229,89 | -2,80 | -1,20% | 233,85 | 233,85 | 225,74 | 409.225 |
01 Mai 2024 | 232,69 | 3,69 | 1,61% | 229,80 | 237,62 | 226,44 | 534.516 |
30 Abr 2024 | 229,00 | -3,10 | -1,34% | 231,31 | 232,18 | 225,58 | 512.341 |
29 Abr 2024 | 232,10 | 3,07 | 1,34% | 230,88 | 233,28 | 230,305 | 322.887 |
26 Abr 2024 | 229,03 | 1,22 | 0,54% | 227,39 | 230,86 | 227,39 | 322.125 |
25 Abr 2024 | 227,81 | -11,62 | -4,85% | 237,31 | 237,31 | 225,965 | 762.502 |
24 Abr 2024 | 239,43 | -0,70 | -0,29% | 239,28 | 244,56 | 237,44 | 705.117 |
23 Abr 2024 | 240,13 | 7,57 | 3,26% | 237,83 | 242,91 | 236,22 | 611.680 |
22 Abr 2024 | 232,56 | 5,78 | 2,55% | 228,95 | 232,665 | 225,79 | 544.691 |
19 Abr 2024 | 226,78 | -0,77 | -0,34% | 227,14 | 230,34 | 225,6468 | 409.087 |
18 Abr 2024 | 227,55 | -2,54 | -1,10% | 229,01 | 233,72 | 223,49 | 710.118 |
17 Abr 2024 | 230,09 | -2,25 | -0,97% | 234,40 | 234,40 | 229,85 | 499.836 |
16 Abr 2024 | 232,34 | -3,59 | -1,52% | 235,92 | 235,92 | 231,395 | 336.008 |
15 Abr 2024 | 235,93 | -5,41 | -2,24% | 244,32 | 244,41 | 234,17 | 462.301 |
12 Abr 2024 | 241,34 | -5,08 | -2,06% | 244,07 | 246,567 | 239,66 | 389.716 |
11 Abr 2024 | 246,42 | -1,07 | -0,43% | 249,30 | 250,72 | 246,24 | 320.904 |
10 Abr 2024 | 247,49 | -9,66 | -3,76% | 250,17 | 252,48 | 246,38 | 486.728 |
09 Abr 2024 | 257,15 | 2,23 | 0,87% | 257,28 | 258,56 | 256,04 | 328.201 |
08 Abr 2024 | 254,92 | 1,82 | 0,72% | 253,94 | 257,52 | 253,01 | 442.618 |
05 Abr 2024 | 253,10 | 2,44 | 0,97% | 251,28 | 256,125 | 249,355 | 529.835 |
04 Abr 2024 | 250,66 | -8,65 | -3,34% | 261,30 | 264,705 | 250,13 | 687.169 |
03 Abr 2024 | 259,31 | -2,51 | -0,96% | 261,10 | 261,73 | 258,17 | 605.894 |
02 Abr 2024 | 261,82 | -6,91 | -2,57% | 267,24 | 268,81 | 258,88 | 553.639 |
01 Abr 2024 | 268,73 | -2,22 | -0,82% | 271,12 | 273,315 | 267,83 | 337.499 |
28 Mar 2024 | 270,95 | 1,58 | 0,59% | 269,59 | 272,19 | 267,23 | 497.507 |
27 Mar 2024 | 269,37 | 3,93 | 1,48% | 268,79 | 269,95 | 266,06 | 285.110 |
26 Mar 2024 | 265,44 | -0,17 | -0,06% | 265,64 | 267,29 | 263,35 | 314.809 |
25 Mar 2024 | 265,61 | -6,96 | -2,55% | 273,57 | 274,50 | 265,16 | 381.048 |
22 Mar 2024 | 272,57 | -0,86 | -0,31% | 273,69 | 274,765 | 268,23 | 377.604 |
21 Mar 2024 | 273,43 | 5,26 | 1,96% | 270,00 | 274,62 | 269,955 | 440.854 |
20 Mar 2024 | 268,17 | 1,66 | 0,62% | 266,33 | 269,00 | 262,6158 | 379.814 |
19 Mar 2024 | 266,51 | 4,38 | 1,67% | 261,37 | 266,61 | 261,37 | 551.671 |
18 Mar 2024 | 262,13 | 3,16 | 1,22% | 260,91 | 266,00 | 258,88 | 379.817 |
15 Mar 2024 | 258,97 | -1,53 | -0,59% | 256,90 | 261,58 | 255,04 | 835.185 |
14 Mar 2024 | 260,50 | -0,68 | -0,26% | 261,18 | 264,86 | 256,83 | 403.972 |
13 Mar 2024 | 261,18 | -2,94 | -1,11% | 265,17 | 267,20 | 259,36 | 577.573 |
12 Mar 2024 | 264,12 | 1,03 | 0,39% | 262,79 | 268,215 | 261,17 | 503.368 |
11 Mar 2024 | 263,09 | -3,88 | -1,45% | 266,98 | 267,60 | 262,25 | 474.481 |
08 Mar 2024 | 266,97 | -3,30 | -1,22% | 271,31 | 275,00 | 265,41 | 532.273 |
07 Mar 2024 | 270,27 | 6,83 | 2,59% | 266,80 | 271,54 | 264,515 | 368.425 |
06 Mar 2024 | 263,44 | 2,17 | 0,83% | 262,97 | 269,10 | 262,97 | 522.528 |
05 Mar 2024 | 261,27 | 2,35 | 0,91% | 256,27 | 262,12 | 256,11 | 499.856 |
04 Mar 2024 | 258,92 | -5,46 | -2,07% | 262,72 | 264,81 | 258,79 | 400.250 |
01 Mar 2024 | 264,38 | 10,19 | 4,01% | 254,19 | 265,795 | 250,73 | 834.558 |
29 Fev 2024 | 254,19 | -2,54 | -0,99% | 257,77 | 259,69 | 252,90 | 647.240 |
28 Fev 2024 | 256,73 | 3,78 | 1,49% | 252,19 | 260,04 | 251,725 | 745.194 |
27 Fev 2024 | 252,95 | 3,39 | 1,36% | 250,55 | 253,60 | 249,04 | 483.236 |
26 Fev 2024 | 249,56 | 1,85 | 0,75% | 246,17 | 250,98 | 245,55 | 573.123 |
23 Fev 2024 | 247,71 | 0,81 | 0,33% | 247,83 | 250,185 | 247,00 | 364.837 |
22 Fev 2024 | 246,90 | 5,80 | 2,41% | 242,12 | 251,99 | 242,12 | 897.851 |
21 Fev 2024 | 241,10 | 2,16 | 0,90% | 236,43 | 241,28 | 235,28 | 378.905 |