Cotações Históricas C6G
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,664 | 0,09 | 5,79% | 1,6425 | 1,664 | 1,6015 | 4.328 |
27 Jun 2024 | 1,573 | -0,04 | -2,30% | 1,613 | 1,613 | 1,5255 | 27.810 |
26 Jun 2024 | 1,61 | -0,01 | -0,46% | 1,633 | 1,633 | 1,61 | 8.655 |
25 Jun 2024 | 1,6175 | -0,06 | -3,69% | 1,679 | 1,679 | 1,6175 | 11.759 |
24 Jun 2024 | 1,6795 | -0,04 | -2,27% | 1,6495 | 1,6795 | 1,6275 | 11.879 |
21 Jun 2024 | 1,7185 | -0,03 | -1,49% | 1,65 | 1,7185 | 1,65 | 2.729 |
20 Jun 2024 | 1,7445 | 0,07 | 4,43% | 1,7235 | 1,7495 | 1,701 | 46.739 |
19 Jun 2024 | 1,6705 | 0,02 | 1,40% | 1,6365 | 1,671 | 1,6365 | 2.853 |
18 Jun 2024 | 1,6475 | 0,10 | 6,19% | 1,6365 | 1,6955 | 1,6105 | 46.853 |
17 Jun 2024 | 1,5515 | -0,07 | -4,32% | 1,57 | 1,577 | 1,5235 | 18.218 |
14 Jun 2024 | 1,6215 | 0,08 | 4,92% | 1,5815 | 1,6275 | 1,5815 | 6.642 |
13 Jun 2024 | 1,5455 | -0,01 | -0,67% | 1,5025 | 1,56 | 1,5025 | 24.618 |
12 Jun 2024 | 1,556 | 0,00 | -0,22% | 1,569 | 1,5835 | 1,5555 | 27.069 |
11 Jun 2024 | 1,5595 | -0,22 | -12,39% | 1,583 | 1,59 | 1,511 | 237.423 |
10 Jun 2024 | 1,78 | 0,05 | 2,83% | 1,7405 | 1,78 | 1,7405 | 9.385 |
07 Jun 2024 | 1,731 | 0,09 | 5,52% | 1,71 | 1,7665 | 1,7095 | 140.489 |
06 Jun 2024 | 1,6405 | -0,01 | -0,79% | 1,68 | 1,7195 | 1,6405 | 36.938 |
05 Jun 2024 | 1,6535 | 0,01 | 0,58% | 1,6455 | 1,661 | 1,59 | 31.281 |
04 Jun 2024 | 1,644 | 0,07 | 4,41% | 1,6285 | 1,6495 | 1,612 | 30.102 |
03 Jun 2024 | 1,5745 | 0,07 | 4,76% | 1,60 | 1,65 | 1,5745 | 209.172 |
31 Mai 2024 | 1,503 | -0,05 | -3,00% | 1,53 | 1,531 | 1,502 | 50.871 |
30 Mai 2024 | 1,5495 | -0,05 | -3,19% | 1,5665 | 1,5665 | 1,54 | 16.108 |
29 Mai 2024 | 1,6005 | -0,01 | -0,90% | 1,5995 | 1,6375 | 1,5995 | 14.535 |
28 Mai 2024 | 1,615 | 0,07 | 4,26% | 1,57 | 1,6185 | 1,57 | 35.624 |
27 Mai 2024 | 1,549 | 0,04 | 2,79% | 1,5375 | 1,5665 | 1,5315 | 35.238 |
24 Mai 2024 | 1,507 | 0,04 | 2,90% | 1,497 | 1,5185 | 1,46 | 297.747 |
23 Mai 2024 | 1,4645 | 0,01 | 0,62% | 1,45 | 1,479 | 1,3905 | 55.602 |
22 Mai 2024 | 1,4555 | 0,03 | 2,10% | 1,445 | 1,484 | 1,445 | 8.500 |
21 Mai 2024 | 1,4255 | -0,06 | -4,26% | 1,49 | 1,49 | 1,4255 | 64.447 |
20 Mai 2024 | 1,489 | 0,00 | 0,07% | 1,489 | 1,5195 | 1,4885 | 29.385 |
17 Mai 2024 | 1,488 | 0,02 | 1,47% | 1,4675 | 1,4935 | 1,467 | 81.323 |
16 Mai 2024 | 1,4665 | 0,01 | 0,45% | 1,4515 | 1,4665 | 1,451 | 39.057 |
15 Mai 2024 | 1,46 | 0,01 | 0,48% | 1,461 | 1,4735 | 1,446 | 142.312 |
14 Mai 2024 | 1,453 | -0,01 | -0,95% | 1,4715 | 1,4935 | 1,382 | 54.621 |
13 Mai 2024 | 1,467 | 0,11 | 8,19% | 1,4535 | 1,4755 | 1,445 | 82.307 |
10 Mai 2024 | 1,356 | 0,00 | 0,18% | 1,3605 | 1,407 | 1,3555 | 52.773 |
09 Mai 2024 | 1,3535 | 0,09 | 7,42% | 1,312 | 1,3595 | 1,312 | 28.574 |
08 Mai 2024 | 1,26 | 0,02 | 1,57% | 1,2355 | 1,276 | 1,2355 | 46.551 |
07 Mai 2024 | 1,2405 | 0,00 | -0,08% | 1,238 | 1,2595 | 1,2315 | 50.744 |
06 Mai 2024 | 1,2415 | 0,00 | -0,16% | 1,246 | 1,2525 | 1,2205 | 37.518 |
03 Mai 2024 | 1,2435 | 0,00 | 0,32% | 1,235 | 1,263 | 1,2205 | 41.094 |
02 Mai 2024 | 1,2395 | 0,01 | 0,85% | 1,208 | 1,2395 | 0,9362 | 88.578 |
30 Abr 2024 | 1,229 | 0,10 | 9,10% | 1,2015 | 1,229 | 1,1785 | 62.191 |
29 Abr 2024 | 1,1265 | 0,01 | 0,99% | 1,127 | 1,127 | 1,126 | 7.348 |
26 Abr 2024 | 1,1155 | 0,02 | 1,41% | 1,1105 | 1,1295 | 1,0985 | 27.550 |
25 Abr 2024 | 1,10 | -0,01 | -0,72% | 1,1205 | 1,1205 | 1,087 | 80.039 |
24 Abr 2024 | 1,108 | 0,03 | 3,07% | 1,066 | 1,109 | 1,066 | 12.365 |
23 Abr 2024 | 1,075 | -0,01 | -0,51% | 1,0945 | 1,0945 | 1,0605 | 18.096 |
22 Abr 2024 | 1,0805 | 0,03 | 3,20% | 1,0885 | 1,107 | 1,0665 | 61.695 |
19 Abr 2024 | 1,047 | 0,02 | 2,15% | 1,0465 | 1,0825 | 1,0445 | 14.627 |
18 Abr 2024 | 1,025 | 0,00 | 0,24% | 1,0225 | 1,025 | 1,0225 | 7.757 |
17 Abr 2024 | 1,0225 | -0,01 | -0,73% | 1,0245 | 1,0395 | 1,022 | 21.421 |
16 Abr 2024 | 1,03 | 0,01 | 0,68% | 1,014 | 1,0305 | 0,9884 | 26.040 |
15 Abr 2024 | 1,023 | 0,00 | 0,20% | 1,0395 | 1,0395 | 1,0165 | 1.824 |
12 Abr 2024 | 1,021 | -0,01 | -1,30% | 1,0345 | 1,0395 | 1,021 | 7.342 |
11 Abr 2024 | 1,0345 | 0,01 | 1,47% | 1,0245 | 1,035 | 1,0155 | 16.975 |
10 Abr 2024 | 1,0195 | 0,00 | 0,00% | 1,0045 | 1,02 | 1,0045 | 12.278 |
09 Abr 2024 | 1,0195 | 0,00 | 0,00% | 1,0195 | 1,0195 | 1,0195 | 40 |
08 Abr 2024 | 1,0195 | 0,03 | 3,27% | 1,0195 | 1,0195 | 0,9952 | 1.554 |
05 Abr 2024 | 0,9872 | -0,0158 | -1,58% | 0,9962 | 1,019 | 0,9804 | 7.533 |
04 Abr 2024 | 1,003 | 0,00 | -0,25% | 0,9966 | 1,003 | 0,994 | 22.801 |
03 Abr 2024 | 1,0055 | 0,01 | 1,08% | 0,9952 | 1,0195 | 0,9704 | 19.454 |
02 Abr 2024 | 0,9948 | 0,0368 | 3,84% | 0,9958 | 1,016 | 0,985 | 25.614 |