Cotações Históricas CPYG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jun 2024 | 5,6594 | 0,02 | 0,44% | 5,6594 | 5,6594 | 5,6594 | 100 |
25 Jun 2024 | 5,6344 | 0,00 | 0,00% | 5,6344 | 5,6344 | 5,6344 | 0 |
24 Jun 2024 | 5,6344 | -0,14 | -2,36% | 5,6344 | 5,6344 | 5,6344 | 144 |
21 Jun 2024 | 5,7706 | 0,00 | 0,00% | 5,7706 | 5,7706 | 5,7706 | 0 |
20 Jun 2024 | 5,7706 | 0,00 | 0,00% | 5,7706 | 5,7706 | 5,7706 | 0 |
19 Jun 2024 | 5,7706 | 0,32 | 5,90% | 5,7706 | 5,7706 | 5,7706 | 195 |
18 Jun 2024 | 5,449 | -0,66 | -10,80% | 5,449 | 5,449 | 5,449 | 190 |
17 Jun 2024 | 6,109 | 0,19 | 3,18% | 6,109 | 6,109 | 6,109 | 330 |
14 Jun 2024 | 5,921 | -0,21 | -3,49% | 5,9321 | 5,9321 | 5,921 | 540 |
13 Jun 2024 | 6,1352 | -0,14 | -2,16% | 6,2426 | 6,2426 | 6,1352 | 663 |
12 Jun 2024 | 6,2706 | -0,05 | -0,73% | 6,2706 | 6,2706 | 6,2706 | 350 |
11 Jun 2024 | 6,3165 | -0,84 | -11,73% | 6,3165 | 6,3165 | 6,3165 | 350 |
10 Jun 2024 | 7,1556 | 0,00 | 0,00% | 7,1556 | 7,1556 | 7,1556 | 0 |
07 Jun 2024 | 7,1556 | 0,00 | 0,00% | 7,1556 | 7,1556 | 7,1556 | 0 |
06 Jun 2024 | 7,1556 | -0,28 | -3,71% | 7,1556 | 7,1556 | 7,1556 | 610 |
05 Jun 2024 | 7,4312 | 0,45 | 6,43% | 7,2084 | 7,4312 | 7,2084 | 710 |
04 Jun 2024 | 6,9824 | -0,06 | -0,82% | 6,9824 | 6,9824 | 6,9824 | 640 |
03 Jun 2024 | 7,04 | 0,10 | 1,45% | 7,1059 | 7,1059 | 7,04 | 1.040 |
31 Mai 2024 | 6,9395 | -0,12 | -1,74% | 6,9792 | 6,9792 | 6,9395 | 360 |
30 Mai 2024 | 7,0624 | -0,12 | -1,61% | 7,0624 | 7,0624 | 7,0624 | 290 |
29 Mai 2024 | 7,1782 | -0,21 | -2,83% | 7,1782 | 7,1782 | 7,1782 | 150 |
28 Mai 2024 | 7,3874 | -0,12 | -1,61% | 7,2504 | 7,3874 | 7,2504 | 340 |
27 Mai 2024 | 7,5081 | 0,21 | 2,88% | 7,5081 | 7,5081 | 7,5081 | 100 |
24 Mai 2024 | 7,2981 | 0,00 | 0,00% | 7,2981 | 7,2981 | 7,2981 | 0 |
23 Mai 2024 | 7,2981 | 0,00 | 0,00% | 7,2981 | 7,2981 | 7,2981 | 0 |
22 Mai 2024 | 7,2981 | 0,00 | 0,00% | 7,2981 | 7,2981 | 7,2981 | 0 |
21 Mai 2024 | 7,2981 | 0,19 | 2,66% | 7,5064 | 7,5064 | 7,2836 | 760 |
20 Mai 2024 | 7,1091 | 0,00 | 0,00% | 7,1091 | 7,1091 | 7,1091 | 0 |
17 Mai 2024 | 7,1091 | 0,36 | 5,31% | 7,1129 | 7,1129 | 7,1091 | 740 |
16 Mai 2024 | 6,7506 | 0,00 | 0,00% | 6,7506 | 6,7506 | 6,7506 | 0 |
15 Mai 2024 | 6,7506 | 0,17 | 2,52% | 6,6036 | 6,7506 | 6,6036 | 1.100 |
14 Mai 2024 | 6,5845 | -0,20 | -2,96% | 6,5845 | 6,5845 | 6,5845 | 400 |
13 Mai 2024 | 6,7851 | 0,00 | 0,00% | 6,7851 | 6,7851 | 6,7851 | 0 |
10 Mai 2024 | 6,7851 | 0,00 | 0,00% | 6,7851 | 6,7851 | 6,7851 | 0 |
09 Mai 2024 | 6,7851 | -0,07 | -1,07% | 6,7851 | 6,7851 | 6,7851 | 220 |
08 Mai 2024 | 6,8587 | -0,80 | -10,42% | 6,9174 | 7,0213 | 6,8587 | 6.900 |
07 Mai 2024 | 7,6568 | 0,00 | 0,00% | 7,6568 | 7,6568 | 7,6568 | 0 |
06 Mai 2024 | 7,6568 | 0,32 | 4,42% | 7,5725 | 7,6828 | 7,5725 | 1.220 |
03 Mai 2024 | 7,3329 | 0,21 | 2,89% | 7,3329 | 7,3329 | 7,3329 | 80 |
02 Mai 2024 | 7,1271 | 0,00 | 0,00% | 7,1271 | 7,1271 | 7,1271 | 0 |
30 Abr 2024 | 7,1271 | 0,00 | 0,00% | 7,1271 | 7,1271 | 7,1271 | 0 |
29 Abr 2024 | 7,1271 | 0,00 | 0,00% | 7,1271 | 7,1271 | 7,1271 | 0 |
26 Abr 2024 | 7,1271 | -0,15 | -2,02% | 7,1271 | 7,1271 | 7,1271 | 620 |
25 Abr 2024 | 7,2739 | -0,28 | -3,69% | 7,00 | 7,2739 | 7,00 | 720 |
24 Abr 2024 | 7,5526 | 0,17 | 2,29% | 7,6199 | 7,6199 | 7,5526 | 1.187 |
23 Abr 2024 | 7,3834 | -0,07 | -0,95% | 7,4454 | 7,4705 | 7,3834 | 293 |
22 Abr 2024 | 7,4539 | 0,65 | 9,54% | 7,4969 | 7,5044 | 7,4539 | 287 |
19 Abr 2024 | 6,805 | -0,13 | -1,92% | 6,5029 | 6,95 | 6,5029 | 2.575 |
18 Abr 2024 | 6,9379 | -0,01 | -0,14% | 6,8114 | 6,9379 | 6,8114 | 500 |
17 Abr 2024 | 6,9479 | -0,10 | -1,44% | 6,9479 | 6,9479 | 6,9479 | 250 |
16 Abr 2024 | 7,0494 | -0,25 | -3,47% | 7,0042 | 7,0494 | 7,0042 | 750 |
15 Abr 2024 | 7,3026 | -0,31 | -4,04% | 7,5074 | 7,5156 | 7,0667 | 5.260 |
12 Abr 2024 | 7,6101 | -1,13 | -12,93% | 8,8854 | 8,8854 | 7,6101 | 1.078 |
11 Abr 2024 | 8,7406 | 0,02 | 0,23% | 8,7406 | 8,7406 | 8,7406 | 750 |
10 Abr 2024 | 8,7206 | -0,25 | -2,81% | 8,7206 | 8,7206 | 8,7206 | 150 |
09 Abr 2024 | 8,9726 | -0,24 | -2,64% | 9,3286 | 9,3286 | 8,9726 | 750 |
08 Abr 2024 | 9,2156 | 0,45 | 5,14% | 9,3067 | 9,3067 | 9,2156 | 400 |
05 Abr 2024 | 8,765 | 0,05 | 0,58% | 8,7374 | 8,765 | 8,7374 | 240 |
04 Abr 2024 | 8,7142 | 0,00 | 0,00% | 8,7142 | 8,7142 | 8,7142 | 0 |
03 Abr 2024 | 8,7142 | -0,32 | -3,51% | 9,20 | 9,20 | 8,7142 | 1.264 |
02 Abr 2024 | 9,0308 | -1,06 | -10,54% | 9,2379 | 9,2429 | 8,8501 | 560 |