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 CH2A
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2,434 | -0,05 | -2,07% | 2,483 | 2,511 | 2,4245 | 10.631 |
| 27 Jun 2024 | 2,4855 | 0,02 | 0,93% | 2,402 | 2,5315 | 2,4005 | 54.843 |
| 26 Jun 2024 | 2,4625 | 0,12 | 5,19% | 2,5845 | 2,5845 | 2,417 | 16.355 |
| 25 Jun 2024 | 2,341 | -0,03 | -1,10% | 2,353 | 2,405 | 2,3255 | 5.296 |
| 24 Jun 2024 | 2,367 | 0,02 | 0,90% | 2,337 | 2,3795 | 2,3005 | 8.213 |
| 21 Jun 2024 | 2,346 | -0,02 | -0,76% | 2,3435 | 2,3805 | 2,3205 | 10.631 |
| 20 Jun 2024 | 2,364 | -0,03 | -1,27% | 2,3715 | 2,4105 | 2,323 | 19.349 |
| 19 Jun 2024 | 2,3945 | 0,01 | 0,59% | 2,3805 | 2,3965 | 2,3595 | 5.016 |
| 18 Jun 2024 | 2,3805 | -0,03 | -1,39% | 2,4025 | 2,4485 | 2,3805 | 6.184 |
| 17 Jun 2024 | 2,414 | 0,07 | 3,14% | 2,3815 | 2,4435 | 2,347 | 8.138 |
| 14 Jun 2024 | 2,3405 | -0,03 | -1,37% | 2,3825 | 2,4215 | 2,3245 | 8.349 |
| 13 Jun 2024 | 2,373 | -0,09 | -3,54% | 2,509 | 2,511 | 2,3195 | 32.158 |
| 12 Jun 2024 | 2,46 | -0,01 | -0,28% | 2,4995 | 2,5375 | 2,46 | 10.941 |
| 11 Jun 2024 | 2,467 | -0,05 | -2,04% | 2,55 | 2,5635 | 2,467 | 17.846 |
| 10 Jun 2024 | 2,5185 | -0,02 | -0,69% | 2,505 | 2,523 | 2,4875 | 2.280 |
| 07 Jun 2024 | 2,536 | -0,02 | -0,69% | 2,5835 | 2,5835 | 2,5005 | 18.838 |
| 06 Jun 2024 | 2,5535 | -0,03 | -1,20% | 2,593 | 2,602 | 2,5535 | 12.816 |
| 05 Jun 2024 | 2,5845 | -0,05 | -2,01% | 2,6105 | 2,653 | 2,5505 | 10.168 |
| 04 Jun 2024 | 2,6375 | 0,04 | 1,42% | 2,6035 | 2,648 | 2,571 | 6.910 |
| 03 Jun 2024 | 2,6005 | 0,00 | 0,04% | 2,636 | 2,72 | 2,6005 | 34.206 |
| 31 Mai 2024 | 2,5995 | -0,03 | -1,16% | 2,6435 | 2,664 | 2,5505 | 70.608 |
| 30 Mai 2024 | 2,63 | 0,09 | 3,67% | 2,522 | 2,63 | 2,4835 | 45.980 |
| 29 Mai 2024 | 2,537 | 0,00 | -0,16% | 2,4725 | 2,537 | 2,4425 | 40.760 |
| 28 Mai 2024 | 2,541 | -0,05 | -1,84% | 2,543 | 2,649 | 2,541 | 16.596 |
| 27 Mai 2024 | 2,5885 | 0,03 | 1,03% | 2,5785 | 2,5885 | 2,54 | 7.899 |
| 24 Mai 2024 | 2,562 | 0,05 | 1,85% | 2,5355 | 2,562 | 2,417 | 59.734 |
| 23 Mai 2024 | 2,5155 | -0,14 | -5,16% | 2,653 | 2,6905 | 2,5155 | 25.473 |
| 22 Mai 2024 | 2,6525 | 0,04 | 1,40% | 2,6295 | 2,675 | 2,588 | 19.391 |
| 21 Mai 2024 | 2,616 | 0,04 | 1,49% | 2,5985 | 2,6525 | 2,5795 | 6.283 |
| 20 Mai 2024 | 2,5775 | -0,02 | -0,58% | 2,6205 | 2,6365 | 2,5735 | 43.274 |
| 17 Mai 2024 | 2,5925 | -0,07 | -2,52% | 2,64 | 2,71 | 2,5225 | 33.588 |
| 16 Mai 2024 | 2,6595 | -0,02 | -0,60% | 2,6465 | 2,7025 | 2,623 | 11.688 |
| 15 Mai 2024 | 2,6755 | -0,21 | -7,18% | 2,923 | 3,0315 | 2,6315 | 167.431 |
| 14 Mai 2024 | 2,8825 | 0,26 | 9,89% | 2,6305 | 3,077 | 2,594 | 186.751 |
| 13 Mai 2024 | 2,623 | 0,20 | 8,23% | 2,485 | 2,8045 | 2,4545 | 59.298 |
| 10 Mai 2024 | 2,4235 | -0,09 | -3,58% | 2,474 | 2,573 | 2,4235 | 20.094 |
| 09 Mai 2024 | 2,5135 | 0,01 | 0,54% | 2,5275 | 2,531 | 2,4875 | 1.127 |
| 08 Mai 2024 | 2,50 | 0,06 | 2,65% | 2,523 | 2,5435 | 2,425 | 13.365 |
| 07 Mai 2024 | 2,4355 | -0,39 | -13,71% | 2,6475 | 2,6475 | 2,401 | 56.967 |
| 06 Mai 2024 | 2,8225 | 0,25 | 9,68% | 2,561 | 2,842 | 2,5335 | 87.661 |
| 03 Mai 2024 | 2,5735 | -0,02 | -0,62% | 2,5735 | 2,6545 | 2,5455 | 15.715 |
| 02 Mai 2024 | 2,5895 | 0,21 | 8,78% | 2,45 | 2,5895 | 2,413 | 39.492 |
| 30 Abr 2024 | 2,3805 | 0,06 | 2,61% | 2,345 | 2,4055 | 2,269 | 52.153 |
| 29 Abr 2024 | 2,32 | 0,01 | 0,56% | 2,322 | 2,4115 | 2,244 | 45.345 |
| 26 Abr 2024 | 2,307 | 0,04 | 1,83% | 2,3555 | 2,363 | 2,272 | 48.498 |
| 25 Abr 2024 | 2,2655 | -0,08 | -3,55% | 2,301 | 2,381 | 2,25 | 30.134 |
| 24 Abr 2024 | 2,349 | 0,01 | 0,51% | 2,393 | 2,4295 | 2,3225 | 38.680 |
| 23 Abr 2024 | 2,337 | 0,09 | 3,80% | 2,204 | 2,3525 | 2,1585 | 25.379 |
| 22 Abr 2024 | 2,2515 | -0,02 | -0,95% | 2,302 | 2,302 | 2,172 | 70.877 |
| 19 Abr 2024 | 2,273 | -0,05 | -1,96% | 2,296 | 2,314 | 2,2495 | 13.594 |
| 18 Abr 2024 | 2,3185 | 0,04 | 1,84% | 2,2635 | 2,3895 | 2,24 | 28.801 |
| 17 Abr 2024 | 2,2765 | -0,01 | -0,44% | 2,252 | 2,3075 | 2,2475 | 13.869 |
| 16 Abr 2024 | 2,2865 | 0,00 | 0,04% | 2,2755 | 2,312 | 2,203 | 25.547 |
| 15 Abr 2024 | 2,2855 | -0,07 | -3,07% | 2,3545 | 2,3895 | 2,2585 | 22.602 |
| 12 Abr 2024 | 2,358 | 0,01 | 0,45% | 2,3445 | 2,416 | 2,2785 | 49.627 |
| 11 Abr 2024 | 2,3475 | -0,11 | -4,48% | 2,488 | 2,52 | 2,3315 | 27.410 |
| 10 Abr 2024 | 2,4575 | -0,03 | -1,17% | 2,50 | 2,5195 | 2,428 | 20.918 |
| 09 Abr 2024 | 2,4865 | 0,05 | 1,91% | 2,4525 | 2,5545 | 2,38 | 38.819 |
| 08 Abr 2024 | 2,44 | -0,01 | -0,55% | 2,434 | 2,4955 | 2,398 | 12.259 |
| 05 Abr 2024 | 2,4535 | -0,02 | -0,75% | 2,428 | 2,4875 | 2,3625 | 23.156 |
| 04 Abr 2024 | 2,472 | -0,07 | -2,68% | 2,5435 | 2,6105 | 2,4005 | 67.716 |
| 03 Abr 2024 | 2,54 | -0,01 | -0,20% | 2,5725 | 2,605 | 2,5125 | 37.757 |
| 02 Abr 2024 | 2,545 | -0,11 | -4,00% | 2,674 | 2,682 | 2,5005 | 54.670 |
