Cotações Históricas B1CB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 10,05 | -0,15 | -1,45% | 10,152 | 10,348 | 10,05 | 9.912 |
27 Jun 2024 | 10,198 | -0,17 | -1,66% | 10,358 | 10,358 | 10,198 | 8.010 |
26 Jun 2024 | 10,37 | 0,11 | 1,05% | 10,554 | 10,554 | 10,33 | 5.480 |
25 Jun 2024 | 10,262 | -0,04 | -0,37% | 10,35 | 10,468 | 10,262 | 9.616 |
24 Jun 2024 | 10,30 | -0,06 | -0,60% | 10,35 | 10,52 | 10,282 | 4.075 |
21 Jun 2024 | 10,362 | -0,03 | -0,27% | 10,526 | 10,638 | 10,35 | 11.850 |
20 Jun 2024 | 10,39 | -0,42 | -3,89% | 10,678 | 10,758 | 10,37 | 8.545 |
19 Jun 2024 | 10,81 | 0,12 | 1,14% | 10,838 | 10,924 | 10,642 | 910 |
18 Jun 2024 | 10,688 | 0,04 | 0,36% | 10,626 | 10,688 | 10,55 | 6.439 |
17 Jun 2024 | 10,65 | -0,15 | -1,41% | 10,93 | 10,95 | 10,65 | 6.940 |
14 Jun 2024 | 10,802 | -0,35 | -3,14% | 11,002 | 11,158 | 10,722 | 18.404 |
13 Jun 2024 | 11,152 | 0,28 | 2,58% | 11,028 | 11,152 | 10,852 | 1.491 |
12 Jun 2024 | 10,872 | -0,13 | -1,18% | 10,992 | 11,078 | 10,792 | 7.564 |
11 Jun 2024 | 11,002 | -0,07 | -0,63% | 11,08 | 11,18 | 10,83 | 11.216 |
10 Jun 2024 | 11,072 | -0,15 | -1,34% | 11,246 | 11,338 | 11,004 | 12.806 |
07 Jun 2024 | 11,222 | 0,06 | 0,54% | 11,152 | 11,258 | 11,10 | 8.402 |
06 Jun 2024 | 11,162 | 0,00 | 0,02% | 11,102 | 11,318 | 11,102 | 7.901 |
05 Jun 2024 | 11,16 | 0,02 | 0,22% | 10,966 | 11,16 | 10,962 | 15.230 |
04 Jun 2024 | 11,136 | 0,19 | 1,70% | 10,982 | 11,158 | 10,948 | 5.840 |
03 Jun 2024 | 10,95 | -0,27 | -2,41% | 11,25 | 11,538 | 10,95 | 16.912 |
31 Mai 2024 | 11,22 | -0,23 | -2,01% | 11,37 | 11,37 | 11,002 | 23.904 |
30 Mai 2024 | 11,45 | -0,02 | -0,14% | 11,348 | 11,634 | 11,20 | 15.128 |
29 Mai 2024 | 11,466 | -0,17 | -1,48% | 11,34 | 11,548 | 11,252 | 27.511 |
28 Mai 2024 | 11,638 | -0,02 | -0,15% | 11,502 | 11,688 | 11,45 | 4.799 |
27 Mai 2024 | 11,656 | 0,13 | 1,09% | 11,566 | 11,876 | 11,532 | 10.149 |
24 Mai 2024 | 11,53 | -0,17 | -1,45% | 11,68 | 11,74 | 11,522 | 30.627 |
23 Mai 2024 | 11,70 | -0,12 | -1,03% | 11,848 | 11,978 | 11,642 | 7.529 |
22 Mai 2024 | 11,822 | -0,22 | -1,79% | 12,00 | 12,048 | 11,822 | 11.418 |
21 Mai 2024 | 12,038 | -0,50 | -4,02% | 12,388 | 12,388 | 12,00 | 13.356 |
20 Mai 2024 | 12,542 | -0,40 | -3,08% | 12,792 | 12,85 | 12,542 | 6.646 |
17 Mai 2024 | 12,94 | -0,21 | -1,58% | 13,148 | 13,458 | 12,70 | 30.262 |
16 Mai 2024 | 13,148 | 0,16 | 1,22% | 12,988 | 13,318 | 12,15 | 36.588 |
15 Mai 2024 | 12,99 | 0,22 | 1,71% | 12,806 | 12,99 | 12,496 | 15.639 |
14 Mai 2024 | 12,772 | -0,11 | -0,82% | 12,748 | 12,99 | 12,424 | 5.261 |
13 Mai 2024 | 12,878 | 0,24 | 1,93% | 12,602 | 13,102 | 12,60 | 5.820 |
10 Mai 2024 | 12,634 | -0,19 | -1,51% | 12,82 | 12,968 | 12,482 | 3.290 |
09 Mai 2024 | 12,828 | 0,03 | 0,22% | 12,932 | 12,978 | 12,422 | 8.732 |
08 Mai 2024 | 12,80 | -0,13 | -1,02% | 12,81 | 12,964 | 12,602 | 3.742 |
07 Mai 2024 | 12,932 | -0,36 | -2,68% | 12,872 | 13,00 | 12,612 | 17.590 |
06 Mai 2024 | 13,288 | 0,15 | 1,16% | 13,188 | 13,32 | 13,002 | 6.437 |
03 Mai 2024 | 13,136 | 0,09 | 0,66% | 13,10 | 13,408 | 12,932 | 11.855 |
02 Mai 2024 | 13,05 | 0,92 | 7,58% | 12,648 | 13,098 | 12,402 | 22.241 |
30 Abr 2024 | 12,13 | -0,32 | -2,57% | 12,598 | 12,72 | 12,09 | 14.767 |
29 Abr 2024 | 12,45 | 0,64 | 5,45% | 12,49 | 12,66 | 12,298 | 23.918 |
26 Abr 2024 | 11,806 | 0,24 | 2,04% | 11,932 | 12,148 | 11,782 | 7.812 |
25 Abr 2024 | 11,57 | 0,01 | 0,09% | 11,71 | 11,818 | 11,562 | 3.457 |
24 Abr 2024 | 11,56 | 0,19 | 1,71% | 11,61 | 11,902 | 11,524 | 6.039 |
23 Abr 2024 | 11,366 | 0,01 | 0,05% | 11,422 | 11,698 | 11,352 | 6.198 |
22 Abr 2024 | 11,36 | 0,25 | 2,29% | 11,396 | 11,396 | 11,20 | 3.290 |
19 Abr 2024 | 11,106 | -0,24 | -2,10% | 11,146 | 11,27 | 11,05 | 4.741 |
18 Abr 2024 | 11,344 | 0,26 | 2,36% | 11,338 | 11,48 | 11,122 | 3.153 |
17 Abr 2024 | 11,082 | -0,31 | -2,72% | 11,242 | 11,368 | 11,012 | 6.248 |
16 Abr 2024 | 11,392 | -0,05 | -0,44% | 11,302 | 11,42 | 11,11 | 5.757 |
15 Abr 2024 | 11,442 | -0,06 | -0,50% | 11,658 | 11,658 | 11,35 | 10.453 |
12 Abr 2024 | 11,50 | -0,60 | -4,94% | 11,852 | 11,968 | 11,50 | 12.090 |
11 Abr 2024 | 12,098 | 0,27 | 2,25% | 12,098 | 12,098 | 11,86 | 3.612 |
10 Abr 2024 | 11,832 | -0,23 | -1,87% | 12,116 | 12,248 | 11,832 | 6.415 |
09 Abr 2024 | 12,058 | 0,20 | 1,67% | 11,838 | 12,086 | 11,802 | 14.322 |
08 Abr 2024 | 11,86 | -0,47 | -3,83% | 12,286 | 12,298 | 11,622 | 12.112 |
05 Abr 2024 | 12,332 | -0,26 | -2,06% | 12,592 | 12,592 | 12,332 | 12.146 |
04 Abr 2024 | 12,592 | 0,06 | 0,46% | 12,554 | 12,614 | 12,302 | 17.621 |
03 Abr 2024 | 12,534 | -0,14 | -1,10% | 12,448 | 12,548 | 12,222 | 16.682 |
02 Abr 2024 | 12,674 | 0,38 | 3,06% | 12,498 | 12,70 | 12,352 | 29.291 |