Cotações Históricas CGB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 19,6757 | -0,02 | -0,12% | 19,6757 | 19,6757 | 19,6757 | 500 |
27 Jun 2024 | 19,6985 | 0,00 | 0,00% | 19,6985 | 19,6985 | 19,6985 | 0 |
26 Jun 2024 | 19,6985 | 0,00 | 0,00% | 19,6985 | 19,6985 | 19,6985 | 0 |
25 Jun 2024 | 19,6985 | 0,00 | 0,00% | 19,6985 | 19,6985 | 19,6985 | 0 |
24 Jun 2024 | 19,6985 | -0,02 | -0,09% | 19,5792 | 19,6985 | 19,5792 | 24 |
21 Jun 2024 | 19,7165 | 0,00 | 0,00% | 19,7165 | 19,7165 | 19,7165 | 0 |
20 Jun 2024 | 19,7165 | 0,00 | 0,00% | 19,7165 | 19,7165 | 19,7165 | 0 |
19 Jun 2024 | 19,7165 | 0,00 | 0,00% | 19,7165 | 19,7165 | 19,7165 | 0 |
18 Jun 2024 | 19,7165 | 0,00 | 0,00% | 19,7165 | 19,7165 | 19,7165 | 0 |
17 Jun 2024 | 19,7165 | 0,31 | 1,59% | 19,7165 | 19,7165 | 19,7165 | 2 |
14 Jun 2024 | 19,4081 | 0,00 | 0,00% | 19,4081 | 19,4081 | 19,4081 | 0 |
13 Jun 2024 | 19,4081 | 0,00 | 0,00% | 19,4081 | 19,4081 | 19,4081 | 0 |
12 Jun 2024 | 19,4081 | -0,17 | -0,87% | 19,4081 | 19,4081 | 19,4081 | 700 |
11 Jun 2024 | 19,5786 | 0,00 | 0,00% | 19,5786 | 19,5786 | 19,5786 | 0 |
10 Jun 2024 | 19,5786 | 0,17 | 0,88% | 19,4876 | 19,5786 | 19,4876 | 266 |
07 Jun 2024 | 19,4073 | -0,06 | -0,31% | 19,4073 | 19,4073 | 19,4073 | 7 |
06 Jun 2024 | 19,4676 | 0,00 | 0,00% | 19,4676 | 19,4676 | 19,4676 | 0 |
05 Jun 2024 | 19,4676 | 0,16 | 0,84% | 19,4676 | 19,4676 | 19,4676 | 2 |
04 Jun 2024 | 19,3059 | -0,12 | -0,64% | 19,3059 | 19,3059 | 19,3059 | 1 |
03 Jun 2024 | 19,4301 | 0,01 | 0,07% | 19,4418 | 19,4456 | 19,4301 | 112 |
31 Mai 2024 | 19,4173 | 0,00 | 0,00% | 19,4173 | 19,4173 | 19,4173 | 0 |
30 Mai 2024 | 19,4173 | 0,00 | 0,00% | 19,4173 | 19,4173 | 19,4173 | 0 |
29 Mai 2024 | 19,4173 | 0,00 | 0,00% | 19,4173 | 19,4173 | 19,4173 | 0 |
28 Mai 2024 | 19,4173 | 0,00 | 0,00% | 19,4173 | 19,4173 | 19,4173 | 0 |
27 Mai 2024 | 19,4173 | 0,00 | 0,00% | 19,4173 | 19,4173 | 19,4173 | 0 |
24 Mai 2024 | 19,4173 | 0,00 | 0,00% | 19,4173 | 19,4173 | 19,4173 | 0 |
23 Mai 2024 | 19,4173 | -0,07 | -0,34% | 19,4173 | 19,4173 | 19,4173 | 2 |
22 Mai 2024 | 19,4832 | 0,00 | 0,00% | 19,4832 | 19,4832 | 19,4832 | 0 |
21 Mai 2024 | 19,4832 | 0,00 | 0,00% | 19,4832 | 19,4832 | 19,4832 | 0 |
20 Mai 2024 | 19,4832 | 0,00 | 0,00% | 19,4832 | 19,4832 | 19,4832 | 0 |
17 Mai 2024 | 19,4832 | 0,00 | 0,00% | 19,4832 | 19,4832 | 19,4832 | 0 |
16 Mai 2024 | 19,4832 | 0,00 | 0,00% | 19,4832 | 19,4832 | 19,4832 | 0 |
15 Mai 2024 | 19,4832 | -0,09 | -0,48% | 19,5188 | 19,5188 | 19,4832 | 50 |
14 Mai 2024 | 19,5775 | 0,00 | 0,00% | 19,5775 | 19,5775 | 19,5775 | 0 |
13 Mai 2024 | 19,5775 | 0,00 | 0,00% | 19,5775 | 19,5775 | 19,5775 | 0 |
10 Mai 2024 | 19,5775 | 0,00 | 0,00% | 19,5775 | 19,5775 | 19,5775 | 0 |
09 Mai 2024 | 19,5775 | -0,05 | -0,24% | 19,5775 | 19,5775 | 19,5775 | 1 |
08 Mai 2024 | 19,6246 | 0,00 | 0,00% | 19,6246 | 19,6246 | 19,6246 | 0 |
07 Mai 2024 | 19,6246 | 0,03 | 0,14% | 19,6246 | 19,6246 | 19,6246 | 12 |
06 Mai 2024 | 19,5977 | 0,04 | 0,18% | 19,63 | 19,63 | 19,5977 | 52 |
03 Mai 2024 | 19,5621 | 0,00 | 0,00% | 19,5621 | 19,5621 | 19,5621 | 0 |
02 Mai 2024 | 19,5621 | 0,10 | 0,50% | 19,6744 | 19,7018 | 19,5621 | 195 |
30 Abr 2024 | 19,4642 | -0,26 | -1,31% | 19,4642 | 19,4642 | 19,4642 | 500 |
29 Abr 2024 | 19,7216 | 0,00 | 0,00% | 19,7216 | 19,7216 | 19,7216 | 0 |
26 Abr 2024 | 19,7216 | 0,00 | 0,00% | 19,7216 | 19,7216 | 19,7216 | 0 |
25 Abr 2024 | 19,7216 | 0,00 | 0,00% | 19,7216 | 19,7216 | 19,7216 | 0 |
24 Abr 2024 | 19,7216 | 0,00 | 0,00% | 19,7216 | 19,7216 | 19,7216 | 0 |
23 Abr 2024 | 19,7216 | 0,09 | 0,47% | 19,7216 | 19,7216 | 19,7216 | 1 |
22 Abr 2024 | 19,6299 | 0,00 | 0,00% | 19,6299 | 19,6299 | 19,6299 | 0 |
19 Abr 2024 | 19,6299 | 0,00 | 0,00% | 19,6299 | 19,6299 | 19,6299 | 0 |
18 Abr 2024 | 19,6299 | -0,08 | -0,41% | 19,6299 | 19,6299 | 19,6299 | 1 |
17 Abr 2024 | 19,71 | 0,00 | 0,00% | 19,71 | 19,71 | 19,71 | 0 |
16 Abr 2024 | 19,71 | 0,00 | 0,00% | 19,71 | 19,71 | 19,71 | 0 |
15 Abr 2024 | 19,71 | 0,43 | 2,22% | 19,7344 | 19,7344 | 19,6793 | 34 |
12 Abr 2024 | 19,2828 | 0,00 | 0,00% | 19,2828 | 19,2828 | 19,2828 | 0 |
11 Abr 2024 | 19,2828 | 0,00 | 0,00% | 19,2828 | 19,2828 | 19,2828 | 0 |
10 Abr 2024 | 19,2828 | -0,10 | -0,52% | 19,2828 | 19,2828 | 19,2828 | 130 |
09 Abr 2024 | 19,3829 | 0,00 | 0,00% | 19,3829 | 19,3829 | 19,3829 | 0 |
08 Abr 2024 | 19,3829 | 0,10 | 0,50% | 19,3829 | 19,3829 | 19,3829 | 12 |
05 Abr 2024 | 19,2858 | 0,00 | 0,00% | 19,2858 | 19,2858 | 19,2858 | 0 |
04 Abr 2024 | 19,2858 | -0,20 | -1,03% | 19,2858 | 19,2858 | 19,2858 | 1 |
03 Abr 2024 | 19,4867 | 0,00 | 0,00% | 19,4867 | 19,4867 | 19,4867 | 0 |
02 Abr 2024 | 19,4867 | 0,14 | 0,71% | 19,5513 | 19,5806 | 19,4867 | 194 |