Cotações Históricas CBUT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 12,10 | 0,27 | 2,25% | 11,832 | 12,104 | 11,258 | 5.720 |
18 Jul 2024 | 11,834 | -0,15 | -1,25% | 12,038 | 12,578 | 11,122 | 55.594 |
17 Jul 2024 | 11,984 | -0,81 | -6,36% | 12,754 | 12,978 | 11,984 | 36.943 |
16 Jul 2024 | 12,798 | 0,93 | 7,85% | 11,76 | 12,798 | 11,724 | 44.565 |
15 Jul 2024 | 11,866 | 1,35 | 12,88% | 11,00 | 11,884 | 11,00 | 32.041 |
12 Jul 2024 | 10,512 | 0,03 | 0,25% | 10,394 | 10,76 | 10,284 | 27.323 |
11 Jul 2024 | 10,486 | -0,07 | -0,64% | 10,858 | 10,858 | 10,074 | 12.667 |
10 Jul 2024 | 10,554 | 0,05 | 0,50% | 10,816 | 10,86 | 10,502 | 4.694 |
09 Jul 2024 | 10,502 | -0,70 | -6,23% | 11,23 | 11,232 | 10,502 | 3.665 |
08 Jul 2024 | 11,20 | 0,34 | 3,13% | 10,86 | 11,20 | 10,836 | 16.013 |
05 Jul 2024 | 10,86 | 0,13 | 1,17% | 11,086 | 11,086 | 10,014 | 21.893 |
04 Jul 2024 | 10,734 | -0,46 | -4,14% | 10,788 | 10,788 | 10,502 | 17.052 |
03 Jul 2024 | 11,198 | -0,14 | -1,22% | 11,30 | 11,30 | 10,736 | 3.487 |
02 Jul 2024 | 11,336 | 0,16 | 1,41% | 10,826 | 11,336 | 10,82 | 15.256 |
01 Jul 2024 | 11,178 | 0,61 | 5,75% | 10,528 | 11,178 | 10,528 | 12.017 |
28 Jun 2024 | 10,57 | 0,16 | 1,50% | 10,648 | 10,70 | 10,402 | 3.639 |
27 Jun 2024 | 10,414 | -0,61 | -5,52% | 10,83 | 10,832 | 10,388 | 6.848 |
26 Jun 2024 | 11,022 | 0,12 | 1,06% | 11,00 | 11,022 | 10,644 | 14.436 |
25 Jun 2024 | 10,906 | 0,41 | 3,87% | 10,176 | 10,926 | 10,156 | 6.084 |
24 Jun 2024 | 10,50 | 0,00 | -0,02% | 10,648 | 10,648 | 10,08 | 23.551 |
21 Jun 2024 | 10,502 | -0,57 | -5,18% | 11,08 | 11,566 | 10,502 | 13.181 |
20 Jun 2024 | 11,076 | -0,11 | -0,97% | 10,916 | 11,474 | 10,91 | 18.364 |
19 Jun 2024 | 11,184 | 0,11 | 1,03% | 11,096 | 11,194 | 10,874 | 6.402 |
18 Jun 2024 | 11,07 | -0,21 | -1,90% | 11,374 | 11,374 | 10,674 | 10.853 |
17 Jun 2024 | 11,284 | 0,27 | 2,45% | 11,05 | 11,284 | 10,50 | 27.601 |
14 Jun 2024 | 11,014 | 0,01 | 0,05% | 10,998 | 11,032 | 10,592 | 29.463 |
13 Jun 2024 | 11,008 | 0,34 | 3,19% | 10,742 | 11,008 | 10,426 | 29.658 |
12 Jun 2024 | 10,668 | 0,69 | 6,92% | 10,202 | 10,684 | 10,002 | 14.305 |
11 Jun 2024 | 9,978 | -0,15 | -1,46% | 10,036 | 10,036 | 9,494 | 9.555 |
10 Jun 2024 | 10,126 | -0,08 | -0,80% | 10,296 | 10,298 | 9,785 | 8.168 |
07 Jun 2024 | 10,208 | 0,42 | 4,32% | 10,056 | 10,498 | 9,857 | 16.199 |
06 Jun 2024 | 9,785 | 0,36 | 3,85% | 9,727 | 10,342 | 9,476 | 18.029 |
05 Jun 2024 | 9,422 | -0,22 | -2,31% | 9,599 | 9,74 | 9,395 | 20.585 |
04 Jun 2024 | 9,645 | 0,69 | 7,69% | 8,935 | 9,669 | 8,935 | 12.016 |
03 Jun 2024 | 8,956 | 0,08 | 0,91% | 9,007 | 9,411 | 8,949 | 9.781 |
31 Mai 2024 | 8,875 | -0,16 | -1,73% | 9,286 | 9,355 | 8,875 | 4.560 |
30 Mai 2024 | 9,031 | -0,40 | -4,22% | 9,088 | 9,383 | 9,031 | 2.287 |
29 Mai 2024 | 9,429 | 0,07 | 0,78% | 9,599 | 9,599 | 9,152 | 1.037 |
28 Mai 2024 | 9,356 | -0,20 | -2,08% | 9,29 | 9,50 | 9,221 | 5.207 |
27 Mai 2024 | 9,555 | -0,04 | -0,46% | 9,521 | 9,555 | 9,172 | 5.284 |
24 Mai 2024 | 9,599 | 0,37 | 3,96% | 9,257 | 9,599 | 8,928 | 4.001 |
23 Mai 2024 | 9,233 | -0,12 | -1,26% | 9,391 | 9,559 | 8,952 | 9.877 |
22 Mai 2024 | 9,351 | -0,04 | -0,46% | 9,417 | 9,675 | 9,13 | 15.221 |
21 Mai 2024 | 9,394 | 0,40 | 4,41% | 9,429 | 9,446 | 9,113 | 10.211 |
20 Mai 2024 | 8,997 | 0,32 | 3,75% | 9,035 | 9,035 | 8,66 | 10.397 |
17 Mai 2024 | 8,672 | 0,10 | 1,11% | 8,688 | 8,82 | 8,672 | 2.897 |
16 Mai 2024 | 8,577 | -0,13 | -1,50% | 8,449 | 8,856 | 8,449 | 12.720 |
15 Mai 2024 | 8,708 | 0,52 | 6,39% | 8,441 | 8,708 | 8,281 | 7.837 |
14 Mai 2024 | 8,185 | -0,32 | -3,75% | 8,267 | 8,409 | 8,041 | 7.830 |
13 Mai 2024 | 8,504 | -0,04 | -0,50% | 8,31 | 8,532 | 8,262 | 6.944 |
10 Mai 2024 | 8,547 | -0,32 | -3,55% | 8,577 | 8,865 | 8,29 | 2.604 |
09 Mai 2024 | 8,862 | 0,55 | 6,58% | 8,591 | 8,862 | 8,492 | 4.176 |
08 Mai 2024 | 8,315 | -0,35 | -3,99% | 8,702 | 8,702 | 8,31 | 1.728 |
07 Mai 2024 | 8,661 | -0,49 | -5,40% | 9,215 | 9,215 | 8,661 | 16.308 |
06 Mai 2024 | 9,155 | 0,47 | 5,39% | 8,69 | 9,155 | 8,67 | 9.384 |
03 Mai 2024 | 8,687 | 0,06 | 0,67% | 8,658 | 8,799 | 8,31 | 3.957 |
02 Mai 2024 | 8,629 | 0,03 | 0,30% | 8,669 | 8,669 | 8,24 | 11.532 |
30 Abr 2024 | 8,603 | -0,61 | -6,61% | 9,003 | 9,003 | 8,36 | 12.716 |
29 Abr 2024 | 9,212 | -0,10 | -1,04% | 9,332 | 9,332 | 8,798 | 992 |
26 Abr 2024 | 9,309 | 0,11 | 1,20% | 9,305 | 9,31 | 9,083 | 2.368 |
25 Abr 2024 | 9,199 | 0,09 | 0,97% | 9,343 | 9,343 | 8,789 | 3.035 |
24 Abr 2024 | 9,111 | -0,50 | -5,21% | 9,68 | 9,68 | 9,111 | 5.024 |
23 Abr 2024 | 9,612 | 0,58 | 6,47% | 9,258 | 9,612 | 8,999 | 8.833 |