Cotações Históricas 4COP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 31,635 | 0,09 | 0,29% | 31,785 | 31,94 | 31,635 | 1.526 |
27 Jun 2024 | 31,545 | -0,13 | -0,39% | 31,74 | 31,865 | 31,545 | 218 |
26 Jun 2024 | 31,67 | 0,08 | 0,25% | 31,86 | 31,95 | 31,67 | 747 |
25 Jun 2024 | 31,59 | -0,46 | -1,44% | 32,06 | 32,105 | 31,56 | 1.782 |
24 Jun 2024 | 32,05 | 0,80 | 2,58% | 31,075 | 32,05 | 31,075 | 542 |
21 Jun 2024 | 31,245 | -0,72 | -2,24% | 31,96 | 31,96 | 31,145 | 1.372 |
20 Jun 2024 | 31,96 | 0,99 | 3,20% | 31,44 | 31,96 | 31,355 | 2.027 |
19 Jun 2024 | 30,97 | 0,52 | 1,71% | 31,105 | 31,23 | 30,97 | 1.979 |
18 Jun 2024 | 30,45 | 0,35 | 1,16% | 30,44 | 30,625 | 30,355 | 1.731 |
17 Jun 2024 | 30,10 | -0,78 | -2,51% | 30,595 | 30,595 | 30,10 | 3.114 |
14 Jun 2024 | 30,875 | 0,25 | 0,83% | 30,61 | 30,90 | 30,61 | 1.560 |
13 Jun 2024 | 30,62 | -0,89 | -2,82% | 30,995 | 31,015 | 30,57 | 1.892 |
12 Jun 2024 | 31,51 | 0,38 | 1,22% | 31,38 | 31,75 | 31,24 | 3.103 |
11 Jun 2024 | 31,13 | -0,93 | -2,89% | 31,555 | 31,555 | 31,08 | 1.802 |
10 Jun 2024 | 32,055 | 0,54 | 1,73% | 32,095 | 32,095 | 31,59 | 560 |
07 Jun 2024 | 31,51 | -0,69 | -2,13% | 32,49 | 32,49 | 31,37 | 1.476 |
06 Jun 2024 | 32,195 | 0,59 | 1,85% | 31,60 | 32,195 | 31,60 | 2.646 |
05 Jun 2024 | 31,61 | 0,42 | 1,35% | 31,015 | 31,61 | 30,92 | 3.388 |
04 Jun 2024 | 31,19 | -1,26 | -3,88% | 32,50 | 32,50 | 30,92 | 4.687 |
03 Jun 2024 | 32,45 | -0,33 | -0,99% | 32,905 | 33,11 | 32,45 | 2.322 |
31 Mai 2024 | 32,775 | -0,52 | -1,55% | 33,30 | 33,30 | 32,275 | 2.725 |
30 Mai 2024 | 33,29 | -0,37 | -1,10% | 33,47 | 33,47 | 32,805 | 9.310 |
29 Mai 2024 | 33,66 | -0,61 | -1,77% | 34,275 | 34,345 | 33,55 | 2.607 |
28 Mai 2024 | 34,265 | 0,22 | 0,65% | 34,04 | 34,465 | 33,68 | 4.430 |
27 Mai 2024 | 34,045 | 0,63 | 1,89% | 33,415 | 34,045 | 33,415 | 4.705 |
24 Mai 2024 | 33,415 | 0,41 | 1,26% | 32,905 | 33,415 | 32,905 | 5.632 |
23 Mai 2024 | 33,00 | -0,66 | -1,96% | 33,655 | 33,655 | 32,905 | 6.973 |
22 Mai 2024 | 33,66 | -2,27 | -6,32% | 35,93 | 35,93 | 33,405 | 5.986 |
21 Mai 2024 | 35,93 | -0,02 | -0,04% | 35,945 | 35,945 | 35,405 | 4.252 |
20 Mai 2024 | 35,945 | 0,99 | 2,83% | 35,355 | 35,945 | 35,35 | 3.977 |
17 Mai 2024 | 34,955 | 1,03 | 3,02% | 33,94 | 34,955 | 33,94 | 1.598 |
16 Mai 2024 | 33,93 | -0,14 | -0,40% | 34,075 | 34,075 | 33,635 | 2.408 |
15 Mai 2024 | 34,065 | -0,23 | -0,69% | 34,50 | 34,78 | 33,71 | 5.196 |
14 Mai 2024 | 34,30 | 1,31 | 3,97% | 33,495 | 34,30 | 33,40 | 4.467 |
13 Mai 2024 | 32,99 | -0,34 | -1,01% | 33,325 | 33,325 | 32,99 | 3.507 |
10 Mai 2024 | 33,325 | 0,31 | 0,94% | 33,00 | 33,49 | 33,00 | 1.648 |
09 Mai 2024 | 33,015 | 0,88 | 2,72% | 32,51 | 33,015 | 32,28 | 662 |
08 Mai 2024 | 32,14 | -0,60 | -1,83% | 32,74 | 32,74 | 32,14 | 3.004 |
07 Mai 2024 | 32,74 | 0,26 | 0,80% | 32,58 | 32,74 | 32,475 | 4.450 |
06 Mai 2024 | 32,48 | 0,45 | 1,42% | 32,125 | 32,62 | 32,12 | 3.954 |
03 Mai 2024 | 32,025 | 0,20 | 0,61% | 31,69 | 32,025 | 31,445 | 3.602 |
02 Mai 2024 | 31,83 | -0,52 | -1,61% | 32,35 | 32,35 | 31,395 | 2.363 |
30 Abr 2024 | 32,35 | -0,85 | -2,55% | 33,195 | 33,205 | 32,145 | 4.008 |
29 Abr 2024 | 33,195 | 0,70 | 2,15% | 32,79 | 33,195 | 32,79 | 4.593 |
26 Abr 2024 | 32,495 | 0,88 | 2,80% | 32,23 | 32,50 | 32,23 | 1.396 |
25 Abr 2024 | 31,61 | 0,40 | 1,28% | 31,175 | 31,61 | 31,175 | 2.279 |
24 Abr 2024 | 31,21 | 0,43 | 1,40% | 30,78 | 31,34 | 30,78 | 1.202 |
23 Abr 2024 | 30,78 | -0,72 | -2,29% | 31,22 | 31,22 | 30,78 | 2.475 |
22 Abr 2024 | 31,50 | -0,53 | -1,64% | 32,31 | 32,31 | 31,40 | 2.348 |
19 Abr 2024 | 32,025 | -0,50 | -1,52% | 32,225 | 32,37 | 32,025 | 524 |
18 Abr 2024 | 32,52 | 0,64 | 2,01% | 31,88 | 32,52 | 31,88 | 3.243 |
17 Abr 2024 | 31,88 | 0,42 | 1,34% | 31,545 | 32,225 | 31,545 | 1.251 |
16 Abr 2024 | 31,46 | -0,80 | -2,46% | 31,965 | 31,965 | 31,045 | 3.499 |
15 Abr 2024 | 32,255 | -0,11 | -0,36% | 32,30 | 32,745 | 31,965 | 4.556 |
12 Abr 2024 | 32,37 | 0,58 | 1,82% | 32,525 | 32,86 | 32,37 | 2.091 |
11 Abr 2024 | 31,79 | -0,11 | -0,33% | 32,185 | 32,23 | 31,67 | 1.918 |
10 Abr 2024 | 31,895 | -0,06 | -0,17% | 32,105 | 32,515 | 31,70 | 6.290 |
09 Abr 2024 | 31,95 | 0,75 | 2,40% | 31,20 | 31,97 | 31,13 | 3.480 |
08 Abr 2024 | 31,20 | 0,43 | 1,38% | 30,785 | 31,24 | 30,50 | 5.035 |
05 Abr 2024 | 30,775 | -0,48 | -1,52% | 30,60 | 30,775 | 30,50 | 1.613 |
04 Abr 2024 | 31,25 | 1,00 | 3,29% | 30,525 | 31,25 | 30,525 | 2.718 |
03 Abr 2024 | 30,255 | 0,42 | 1,41% | 29,835 | 30,515 | 29,835 | 2.889 |
02 Abr 2024 | 29,835 | 0,66 | 2,24% | 30,20 | 30,20 | 29,56 | 2.440 |