Cotações Históricas C3RY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 2,445 | -0,09 | -3,55% | 2,485 | 2,575 | 2,445 | 6.276 |
28 Jun 2024 | 2,535 | 0,11 | 4,54% | 2,405 | 2,535 | 2,405 | 2.150 |
27 Jun 2024 | 2,425 | 0,06 | 2,54% | 2,515 | 2,515 | 2,40 | 19.596 |
26 Jun 2024 | 2,365 | -0,14 | -5,59% | 2,47 | 2,52 | 2,365 | 3.094 |
25 Jun 2024 | 2,505 | -0,05 | -1,76% | 2,45 | 2,545 | 2,45 | 19.050 |
24 Jun 2024 | 2,55 | 0,04 | 1,59% | 2,59 | 2,59 | 2,52 | 4.562 |
21 Jun 2024 | 2,51 | -0,04 | -1,57% | 2,515 | 2,66 | 2,51 | 2.736 |
20 Jun 2024 | 2,55 | 0,13 | 5,37% | 2,46 | 2,565 | 2,46 | 13.530 |
19 Jun 2024 | 2,42 | -0,11 | -4,16% | 2,445 | 2,52 | 2,42 | 4.610 |
18 Jun 2024 | 2,525 | 0,14 | 5,65% | 2,36 | 2,55 | 2,355 | 43.360 |
17 Jun 2024 | 2,39 | -0,13 | -4,97% | 2,51 | 2,59 | 2,39 | 36.849 |
14 Jun 2024 | 2,515 | 0,06 | 2,44% | 2,505 | 2,545 | 2,505 | 2.417 |
13 Jun 2024 | 2,455 | -0,11 | -4,29% | 2,455 | 2,58 | 2,455 | 2.800 |
12 Jun 2024 | 2,565 | -0,11 | -4,11% | 2,515 | 2,565 | 2,515 | 3.653 |
11 Jun 2024 | 2,675 | 0,04 | 1,52% | 2,675 | 2,675 | 2,505 | 6.016 |
10 Jun 2024 | 2,635 | -0,07 | -2,59% | 2,505 | 2,80 | 2,505 | 18.377 |
07 Jun 2024 | 2,705 | 0,29 | 12,01% | 2,415 | 2,705 | 2,415 | 6.921 |
06 Jun 2024 | 2,415 | -0,04 | -1,43% | 2,45 | 2,575 | 2,415 | 9.326 |
05 Jun 2024 | 2,45 | 0,23 | 10,36% | 2,33 | 2,595 | 2,325 | 26.323 |
04 Jun 2024 | 2,22 | 0,04 | 1,83% | 2,125 | 2,245 | 2,125 | 29.568 |
03 Jun 2024 | 2,18 | -0,14 | -6,03% | 2,185 | 2,295 | 2,125 | 24.696 |
31 Mai 2024 | 2,32 | 0,02 | 1,09% | 2,315 | 2,33 | 2,25 | 7.487 |
30 Mai 2024 | 2,295 | -0,08 | -3,16% | 2,28 | 2,295 | 2,185 | 13.051 |
29 Mai 2024 | 2,37 | 0,09 | 3,95% | 2,395 | 2,395 | 2,28 | 4.650 |
28 Mai 2024 | 2,28 | -0,07 | -2,98% | 2,28 | 2,28 | 2,28 | 1.370 |
27 Mai 2024 | 2,35 | -0,04 | -1,47% | 2,39 | 2,41 | 2,30 | 18.475 |
24 Mai 2024 | 2,385 | 0,00 | 0,00% | 2,39 | 2,39 | 2,245 | 18.463 |
23 Mai 2024 | 2,385 | -0,04 | -1,65% | 2,50 | 2,50 | 2,385 | 2.814 |
22 Mai 2024 | 2,425 | -0,18 | -6,73% | 2,52 | 2,59 | 2,425 | 19.804 |
21 Mai 2024 | 2,60 | 0,08 | 3,17% | 2,485 | 2,60 | 2,485 | 6.061 |
20 Mai 2024 | 2,52 | -0,06 | -2,14% | 2,505 | 2,595 | 2,50 | 15.529 |
17 Mai 2024 | 2,575 | 0,09 | 3,41% | 2,535 | 2,575 | 2,53 | 7.619 |
16 Mai 2024 | 2,49 | -0,19 | -7,09% | 2,71 | 2,725 | 2,48 | 15.774 |
15 Mai 2024 | 2,68 | 0,17 | 6,77% | 2,64 | 2,715 | 2,63 | 12.821 |
14 Mai 2024 | 2,51 | -0,22 | -8,06% | 2,74 | 2,74 | 2,495 | 60.980 |
13 Mai 2024 | 2,73 | -0,17 | -5,86% | 3,005 | 3,005 | 2,73 | 9.469 |
10 Mai 2024 | 2,90 | 0,01 | 0,35% | 2,97 | 3,04 | 2,90 | 60.376 |
09 Mai 2024 | 2,89 | 0,04 | 1,23% | 2,805 | 2,89 | 2,735 | 5.012 |
08 Mai 2024 | 2,855 | 0,02 | 0,53% | 2,975 | 3,03 | 2,75 | 32.327 |
07 Mai 2024 | 2,84 | 0,14 | 5,19% | 2,80 | 2,87 | 2,74 | 19.859 |
06 Mai 2024 | 2,70 | 0,24 | 9,53% | 2,50 | 3,05 | 2,49 | 58.433 |
03 Mai 2024 | 2,465 | 0,03 | 1,23% | 2,405 | 2,465 | 2,27 | 14.115 |
02 Mai 2024 | 2,435 | 0,24 | 10,68% | 2,245 | 2,435 | 2,15 | 20.623 |
30 Abr 2024 | 2,20 | -0,17 | -7,17% | 2,36 | 2,39 | 2,195 | 22.413 |
29 Abr 2024 | 2,37 | -0,01 | -0,21% | 2,385 | 2,465 | 2,30 | 33.135 |
26 Abr 2024 | 2,375 | 0,41 | 21,05% | 2,00 | 2,385 | 2,00 | 81.962 |
25 Abr 2024 | 1,962 | 0,11 | 5,94% | 1,852 | 2,075 | 1,832 | 18.151 |
24 Abr 2024 | 1,852 | -0,10 | -5,22% | 2,11 | 2,11 | 1,802 | 70.941 |
23 Abr 2024 | 1,954 | 0,05 | 2,52% | 2,095 | 2,095 | 1,954 | 2.002 |
22 Abr 2024 | 1,906 | -0,18 | -8,80% | 2,095 | 2,095 | 1,906 | 4.024 |
19 Abr 2024 | 2,09 | 0,11 | 5,34% | 1,872 | 2,09 | 1,872 | 1.711 |
18 Abr 2024 | 1,984 | 0,00 | -0,20% | 1,968 | 1,984 | 1,954 | 3.547 |
17 Abr 2024 | 1,988 | -0,08 | -3,73% | 2,04 | 2,04 | 1,968 | 7.076 |
16 Abr 2024 | 2,065 | 0,15 | 8,00% | 1,912 | 2,065 | 1,866 | 22.401 |
15 Abr 2024 | 1,912 | -0,12 | -5,81% | 2,00 | 2,00 | 1,912 | 4.166 |
12 Abr 2024 | 2,03 | -0,05 | -2,40% | 2,08 | 2,145 | 1,91 | 32.256 |
11 Abr 2024 | 2,08 | 0,24 | 12,80% | 1,926 | 2,18 | 1,782 | 128.292 |
10 Abr 2024 | 1,844 | 0,19 | 11,22% | 1,658 | 1,846 | 1,558 | 43.181 |
09 Abr 2024 | 1,658 | 0,00 | 0,00% | 1,658 | 1,658 | 1,586 | 3.075 |
08 Abr 2024 | 1,658 | 0,00 | 0,12% | 1,612 | 1,676 | 1,582 | 8.380 |
05 Abr 2024 | 1,656 | 0,02 | 1,10% | 1,636 | 1,656 | 1,60 | 945 |
04 Abr 2024 | 1,638 | 0,04 | 2,37% | 1,658 | 1,658 | 1,556 | 9.244 |
03 Abr 2024 | 1,60 | -0,05 | -3,26% | 1,654 | 1,66 | 1,55 | 54.400 |