Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas CB3G
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 07 Jun 2024 | 212,0499 | -0,95 | -0,45% | 213,0599 | 213,0599 | 212,0499 | 12 |
| 06 Jun 2024 | 212,9999 | -0,70 | -0,33% | 212,8401 | 212,9999 | 212,8401 | 387 |
| 05 Jun 2024 | 213,6999 | 0,36 | 0,17% | 213,2799 | 213,6999 | 213,2799 | 221 |
| 04 Jun 2024 | 213,3409 | 0,86 | 0,41% | 213,3409 | 213,3409 | 213,3409 | 15 |
| 03 Jun 2024 | 212,4801 | 0,65 | 0,31% | 210,893 | 212,4801 | 210,893 | 104 |
| 31 Mai 2024 | 211,8289 | 0,60 | 0,28% | 211,3299 | 211,8289 | 211,113 | 376 |
| 30 Mai 2024 | 211,2299 | 0,00 | 0,00% | 211,2299 | 211,2299 | 211,2299 | 111 |
| 29 Mai 2024 | 211,2299 | -1,40 | -0,66% | 211,2299 | 211,2299 | 211,2299 | 49 |
| 28 Mai 2024 | 212,6334 | -0,26 | -0,12% | 212,7906 | 212,7906 | 212,6334 | 72 |
| 27 Mai 2024 | 212,8914 | 0,83 | 0,39% | 211,8198 | 212,9841 | 211,8198 | 240 |
| 24 Mai 2024 | 212,0599 | 0,35 | 0,16% | 212,3168 | 212,3168 | 212,0599 | 132 |
| 23 Mai 2024 | 211,7139 | -0,47 | -0,22% | 213,7465 | 213,7465 | 211,7139 | 1.002 |
| 22 Mai 2024 | 212,186 | -1,27 | -0,60% | 212,8804 | 213,1591 | 212,186 | 128 |
| 21 Mai 2024 | 213,4601 | -0,17 | -0,08% | 213,2804 | 213,4601 | 213,2382 | 140 |
| 20 Mai 2024 | 213,6298 | 0,43 | 0,20% | 213,6298 | 213,6298 | 213,6298 | 5 |
| 17 Mai 2024 | 213,1989 | -1,53 | -0,71% | 213,1989 | 213,1989 | 213,1989 | 4 |
| 16 Mai 2024 | 214,7256 | 0,44 | 0,20% | 214,4501 | 214,7256 | 214,2799 | 255 |
| 15 Mai 2024 | 214,2895 | 1,78 | 0,84% | 213,1158 | 214,2895 | 213,1158 | 693 |
| 14 Mai 2024 | 212,5066 | -0,76 | -0,36% | 212,7491 | 212,7491 | 212,5066 | 112 |
| 13 Mai 2024 | 213,2695 | 0,41 | 0,19% | 213,0401 | 213,2695 | 213,0401 | 137 |
| 10 Mai 2024 | 212,8636 | -0,49 | -0,23% | 213,6004 | 213,6004 | 212,8636 | 18 |
| 09 Mai 2024 | 213,3534 | -0,32 | -0,15% | 213,2866 | 213,3534 | 213,2866 | 6 |
| 08 Mai 2024 | 213,6739 | -0,64 | -0,30% | 213,6739 | 213,6739 | 213,6739 | 162 |
| 07 Mai 2024 | 214,3097 | 0,52 | 0,24% | 214,0939 | 214,3097 | 214,0939 | 217 |
| 06 Mai 2024 | 213,7892 | 1,23 | 0,58% | 212,7191 | 214,2039 | 212,7191 | 332 |
| 03 Mai 2024 | 212,5556 | 0,33 | 0,16% | 212,6903 | 213,9197 | 212,5556 | 201 |
| 02 Mai 2024 | 212,2226 | 0,42 | 0,20% | 212,5689 | 212,5689 | 212,2226 | 33 |
| 30 Abr 2024 | 211,8004 | -0,94 | -0,44% | 212,1599 | 212,1599 | 211,8004 | 34 |
| 29 Abr 2024 | 212,7394 | 0,68 | 0,32% | 212,7394 | 212,7394 | 212,7394 | 156 |
| 26 Abr 2024 | 212,0587 | 0,99 | 0,47% | 212,0587 | 212,0587 | 212,0587 | 227 |
| 25 Abr 2024 | 211,0696 | -0,70 | -0,33% | 211,4725 | 211,4725 | 210,8284 | 112 |
| 24 Abr 2024 | 211,7696 | -0,83 | -0,39% | 212,3501 | 212,3501 | 211,7696 | 255 |
| 23 Abr 2024 | 212,5973 | -0,14 | -0,07% | 213,1899 | 213,1899 | 212,5973 | 242 |
| 22 Abr 2024 | 212,7394 | 0,45 | 0,21% | 212,1799 | 212,7394 | 212,1799 | 123 |
| 19 Abr 2024 | 212,2924 | -0,28 | -0,13% | 212,8897 | 212,8897 | 212,2924 | 73 |
| 18 Abr 2024 | 212,572 | 0,35 | 0,16% | 212,3863 | 213,1906 | 212,3863 | 56 |
| 17 Abr 2024 | 212,223 | -0,19 | -0,09% | 211,6531 | 212,6515 | 211,6531 | 109 |
| 16 Abr 2024 | 212,4121 | -0,80 | -0,37% | 212,4121 | 212,4121 | 212,4121 | 96 |
| 15 Abr 2024 | 213,2113 | -2,02 | -0,94% | 214,9578 | 214,9578 | 213,2113 | 90 |
| 12 Abr 2024 | 215,2311 | 1,77 | 0,83% | 212,3956 | 215,2311 | 212,3956 | 222 |
| 11 Abr 2024 | 213,4597 | -0,25 | -0,12% | 213,4597 | 213,4597 | 213,4597 | 229 |
| 10 Abr 2024 | 213,709 | -0,58 | -0,27% | 213,709 | 213,709 | 213,709 | 331 |
| 09 Abr 2024 | 214,2916 | 0,92 | 0,43% | 213,7897 | 214,4297 | 213,7897 | 361 |
| 08 Abr 2024 | 213,3708 | -0,58 | -0,27% | 213,9529 | 213,9529 | 213,0406 | 103 |
| 05 Abr 2024 | 213,9499 | -1,20 | -0,56% | 214,2097 | 214,2097 | 213,9499 | 380 |
| 04 Abr 2024 | 215,15 | 2,12 | 1,00% | 213,6205 | 215,15 | 213,6205 | 343 |
| 03 Abr 2024 | 213,0299 | -0,19 | -0,09% | 213,3889 | 213,8692 | 213,0299 | 222 |
| 02 Abr 2024 | 213,2198 | -1,83 | -0,85% | 213,8809 | 214,1299 | 213,0108 | 91 |
| 28 Mar 2024 | 215,0508 | -0,21 | -0,10% | 215,0201 | 215,0895 | 215,0201 | 150 |
| 27 Mar 2024 | 215,2589 | 0,94 | 0,44% | 215,2196 | 215,2589 | 215,2196 | 233 |
| 26 Mar 2024 | 214,3201 | 0,01 | 0,00% | 213,6049 | 214,3201 | 213,6049 | 39 |
| 25 Mar 2024 | 214,3099 | -0,34 | -0,16% | 214,9226 | 214,9226 | 214,3099 | 26 |
| 22 Mar 2024 | 214,6503 | 1,28 | 0,60% | 213,5733 | 214,6503 | 213,5733 | 26 |
| 21 Mar 2024 | 213,374 | 0,50 | 0,23% | 214,2997 | 214,2997 | 213,374 | 49 |
| 20 Mar 2024 | 212,8762 | -0,57 | -0,27% | 212,9014 | 213,9699 | 212,8762 | 99 |
| 19 Mar 2024 | 213,4496 | 0,65 | 0,31% | 213,4496 | 213,4496 | 213,4496 | 270 |
| 18 Mar 2024 | 212,7977 | -0,53 | -0,25% | 213,2103 | 213,5098 | 212,7977 | 116 |
| 15 Mar 2024 | 213,3301 | -0,62 | -0,29% | 213,5189 | 213,7694 | 213,3301 | 193 |
| 14 Mar 2024 | 213,9485 | -0,85 | -0,40% | 214,4705 | 214,4705 | 213,9485 | 168 |
| 13 Mar 2024 | 214,7997 | -0,07 | -0,03% | 214,4489 | 214,7997 | 214,4489 | 28 |
| 12 Mar 2024 | 214,8697 | 0,52 | 0,24% | 214,9798 | 214,9799 | 214,8697 | 298 |
| 11 Mar 2024 | 214,3545 | -0,55 | -0,26% | 214,8397 | 214,8397 | 214,3545 | 100 |
| 08 Mar 2024 | 214,9036 | -0,25 | -0,11% | 215,6495 | 215,6495 | 214,9036 | 215 |
