Cotações Históricas 26CA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 5,104 | 0,10 | 2,08% | 5,192 | 5,192 | 5,038 | 2.147 |
25 Jul 2024 | 5,00 | 0,08 | 1,56% | 4,966 | 5,112 | 4,82 | 4.491 |
24 Jul 2024 | 4,923 | -0,29 | -5,51% | 5,316 | 5,316 | 4,923 | 3.582 |
23 Jul 2024 | 5,21 | -0,07 | -1,33% | 5,238 | 5,238 | 5,21 | 1.050 |
22 Jul 2024 | 5,28 | -0,07 | -1,31% | 5,542 | 5,614 | 5,12 | 10.358 |
19 Jul 2024 | 5,35 | -0,20 | -3,60% | 5,408 | 5,408 | 5,35 | 1.400 |
18 Jul 2024 | 5,55 | -0,17 | -2,90% | 5,554 | 5,718 | 5,43 | 3.589 |
17 Jul 2024 | 5,716 | -0,15 | -2,59% | 5,676 | 5,716 | 5,676 | 2.050 |
16 Jul 2024 | 5,868 | 0,02 | 0,31% | 5,992 | 6,072 | 5,864 | 2.740 |
15 Jul 2024 | 5,85 | -0,23 | -3,78% | 6,08 | 6,216 | 5,816 | 2.063 |
12 Jul 2024 | 6,08 | -0,05 | -0,78% | 6,228 | 6,228 | 6,08 | 133 |
11 Jul 2024 | 6,128 | 0,14 | 2,30% | 6,074 | 6,128 | 6,074 | 1.982 |
10 Jul 2024 | 5,99 | -0,07 | -1,12% | 6,00 | 6,00 | 5,99 | 918 |
09 Jul 2024 | 6,058 | 0,00 | 0,00% | 6,058 | 6,058 | 6,058 | 0,00 |
08 Jul 2024 | 6,058 | 0,29 | 5,03% | 5,772 | 6,186 | 5,772 | 7.638 |
05 Jul 2024 | 5,768 | 0,02 | 0,28% | 5,724 | 5,768 | 5,704 | 689 |
04 Jul 2024 | 5,752 | -0,07 | -1,17% | 5,798 | 5,798 | 5,752 | 649 |
03 Jul 2024 | 5,82 | 0,13 | 2,36% | 5,838 | 5,838 | 5,726 | 1.026 |
02 Jul 2024 | 5,686 | -0,20 | -3,33% | 5,752 | 5,882 | 5,642 | 16.985 |
01 Jul 2024 | 5,882 | 0,05 | 0,79% | 5,798 | 6,102 | 5,752 | 16.930 |
28 Jun 2024 | 5,836 | -0,18 | -2,99% | 6,194 | 6,194 | 5,836 | 3.908 |
27 Jun 2024 | 6,016 | -0,37 | -5,79% | 6,078 | 6,078 | 5,974 | 9.990 |
26 Jun 2024 | 6,386 | -0,39 | -5,81% | 6,68 | 6,93 | 6,386 | 2.569 |
25 Jun 2024 | 6,78 | -0,05 | -0,73% | 6,998 | 7,122 | 6,554 | 3.626 |
24 Jun 2024 | 6,83 | 0,22 | 3,39% | 6,86 | 7,728 | 6,702 | 24.997 |
21 Jun 2024 | 6,606 | 0,51 | 8,33% | 6,184 | 6,794 | 6,18 | 11.936 |
20 Jun 2024 | 6,098 | 0,36 | 6,24% | 5,71 | 6,80 | 5,61 | 30.562 |
19 Jun 2024 | 5,74 | -0,08 | -1,37% | 5,92 | 5,924 | 5,74 | 1.446 |
18 Jun 2024 | 5,82 | 0,34 | 6,20% | 5,506 | 5,82 | 5,506 | 10.861 |
17 Jun 2024 | 5,48 | -0,12 | -2,14% | 5,55 | 5,796 | 5,402 | 1.540 |
14 Jun 2024 | 5,60 | 0,16 | 2,98% | 5,498 | 5,60 | 5,33 | 4.313 |
13 Jun 2024 | 5,438 | 0,27 | 5,18% | 5,252 | 5,438 | 5,082 | 4.337 |
12 Jun 2024 | 5,17 | -0,41 | -7,41% | 5,488 | 5,504 | 5,092 | 21.539 |
11 Jun 2024 | 5,584 | -0,08 | -1,48% | 5,85 | 6,18 | 5,484 | 11.327 |
10 Jun 2024 | 5,668 | 0,04 | 0,71% | 5,60 | 5,84 | 5,60 | 1.898 |
07 Jun 2024 | 5,628 | 0,01 | 0,11% | 5,666 | 5,666 | 5,50 | 6.528 |
06 Jun 2024 | 5,622 | -0,10 | -1,71% | 5,884 | 5,95 | 5,62 | 4.803 |
05 Jun 2024 | 5,72 | 0,05 | 0,88% | 5,78 | 5,872 | 5,72 | 1.996 |
04 Jun 2024 | 5,67 | 0,09 | 1,61% | 5,626 | 5,778 | 5,624 | 20.609 |
03 Jun 2024 | 5,58 | -0,47 | -7,77% | 5,892 | 6,04 | 5,402 | 14.970 |
31 Mai 2024 | 6,05 | 0,03 | 0,50% | 6,048 | 6,382 | 5,88 | 6.279 |
30 Mai 2024 | 6,02 | 0,12 | 2,10% | 5,752 | 6,172 | 5,636 | 25.779 |
29 Mai 2024 | 5,896 | -0,23 | -3,82% | 6,09 | 6,09 | 5,874 | 4.316 |
28 Mai 2024 | 6,13 | 0,12 | 1,93% | 5,852 | 6,32 | 5,822 | 12.020 |
27 Mai 2024 | 6,014 | -0,04 | -0,73% | 5,992 | 6,014 | 5,824 | 4.177 |
24 Mai 2024 | 6,058 | -0,07 | -1,14% | 6,178 | 6,20 | 5,97 | 7.230 |
23 Mai 2024 | 6,128 | -0,38 | -5,87% | 6,632 | 6,632 | 6,11 | 6.985 |
22 Mai 2024 | 6,51 | 0,21 | 3,27% | 6,318 | 6,638 | 6,094 | 11.130 |
21 Mai 2024 | 6,304 | -0,12 | -1,93% | 6,54 | 6,54 | 5,988 | 21.353 |
20 Mai 2024 | 6,428 | -0,64 | -9,08% | 7,20 | 7,25 | 6,338 | 17.063 |
17 Mai 2024 | 7,07 | -0,07 | -0,95% | 7,274 | 7,292 | 6,98 | 2.812 |
16 Mai 2024 | 7,138 | -0,25 | -3,38% | 7,306 | 7,57 | 7,10 | 5.362 |
15 Mai 2024 | 7,388 | -0,29 | -3,80% | 7,86 | 7,86 | 7,35 | 9.983 |
14 Mai 2024 | 7,68 | -0,33 | -4,10% | 7,762 | 8,454 | 7,66 | 35.369 |
13 Mai 2024 | 8,008 | 0,41 | 5,34% | 7,576 | 8,198 | 7,348 | 38.756 |
10 Mai 2024 | 7,602 | 0,09 | 1,23% | 7,494 | 7,602 | 7,26 | 12.026 |
09 Mai 2024 | 7,51 | 0,22 | 3,02% | 7,394 | 7,51 | 7,176 | 5.153 |
08 Mai 2024 | 7,29 | -0,41 | -5,32% | 7,752 | 7,912 | 7,20 | 19.905 |
07 Mai 2024 | 7,70 | 0,37 | 5,11% | 7,458 | 8,142 | 7,30 | 16.594 |
06 Mai 2024 | 7,326 | -0,96 | -11,59% | 8,204 | 8,72 | 7,162 | 33.777 |
03 Mai 2024 | 8,286 | -0,04 | -0,50% | 8,80 | 9,356 | 8,046 | 12.313 |
02 Mai 2024 | 8,328 | 0,78 | 10,30% | 8,286 | 8,48 | 7,80 | 14.963 |
30 Abr 2024 | 7,55 | -0,79 | -9,43% | 8,60 | 8,752 | 7,40 | 67.018 |
29 Abr 2024 | 8,336 | 1,54 | 22,59% | 7,758 | 9,854 | 7,174 | 154.149 |