Cotações Históricas CRIN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Mai 2024 | 36,005 | -0,63 | -1,71% | 36,67 | 36,67 | 35,665 | 16.698 |
21 Mai 2024 | 36,63 | 0,39 | 1,08% | 36,005 | 36,63 | 36,00 | 12.372 |
20 Mai 2024 | 36,24 | -0,10 | -0,26% | 36,18 | 36,42 | 35,985 | 11.136 |
17 Mai 2024 | 36,335 | 0,05 | 0,14% | 36,395 | 36,735 | 36,135 | 17.405 |
16 Mai 2024 | 36,285 | -0,05 | -0,14% | 36,42 | 36,50 | 36,195 | 6.859 |
15 Mai 2024 | 36,335 | -0,12 | -0,32% | 36,475 | 36,695 | 36,00 | 8.627 |
14 Mai 2024 | 36,45 | 0,39 | 1,07% | 36,02 | 36,52 | 35,855 | 12.114 |
13 Mai 2024 | 36,065 | 0,00 | 0,01% | 36,165 | 36,165 | 35,76 | 10.878 |
10 Mai 2024 | 36,06 | -0,01 | -0,01% | 36,035 | 36,44 | 35,95 | 19.107 |
09 Mai 2024 | 36,065 | 0,02 | 0,04% | 35,98 | 36,075 | 34,97 | 6.846 |
08 Mai 2024 | 36,05 | -0,14 | -0,39% | 36,115 | 36,43 | 35,695 | 16.804 |
07 Mai 2024 | 36,19 | 1,10 | 3,13% | 35,50 | 36,495 | 35,40 | 57.543 |
06 Mai 2024 | 35,09 | 0,94 | 2,74% | 34,18 | 35,12 | 34,155 | 25.832 |
03 Mai 2024 | 34,155 | -0,69 | -1,98% | 34,885 | 35,02 | 33,915 | 20.595 |
02 Mai 2024 | 34,845 | 0,23 | 0,65% | 34,755 | 35,05 | 34,63 | 20.531 |
30 Abr 2024 | 34,62 | -0,55 | -1,55% | 35,025 | 35,21 | 34,435 | 20.047 |
29 Abr 2024 | 35,165 | -0,38 | -1,07% | 35,58 | 35,715 | 34,765 | 17.226 |
26 Abr 2024 | 35,545 | 0,62 | 1,78% | 35,07 | 35,555 | 35,00 | 28.282 |
25 Abr 2024 | 34,925 | -0,27 | -0,75% | 35,18 | 35,215 | 34,595 | 18.253 |
24 Abr 2024 | 35,19 | -0,11 | -0,31% | 35,34 | 35,54 | 34,565 | 52.885 |
23 Abr 2024 | 35,30 | 0,91 | 2,65% | 34,305 | 35,47 | 34,16 | 26.534 |
22 Abr 2024 | 34,39 | -0,87 | -2,45% | 34,065 | 34,39 | 33,60 | 21.308 |
19 Abr 2024 | 35,255 | 0,23 | 0,67% | 34,775 | 35,37 | 34,515 | 32.267 |
18 Abr 2024 | 35,02 | 0,68 | 1,97% | 34,63 | 35,125 | 34,505 | 13.630 |
17 Abr 2024 | 34,345 | 0,72 | 2,14% | 33,50 | 34,495 | 33,49 | 12.062 |
16 Abr 2024 | 33,625 | -0,75 | -2,18% | 34,365 | 34,455 | 33,475 | 46.212 |
15 Abr 2024 | 34,375 | 0,44 | 1,28% | 34,035 | 34,75 | 33,955 | 39.606 |
12 Abr 2024 | 33,94 | -0,30 | -0,88% | 34,235 | 34,655 | 33,77 | 22.557 |
11 Abr 2024 | 34,24 | -0,64 | -1,82% | 35,00 | 35,035 | 33,595 | 40.424 |
10 Abr 2024 | 34,875 | 0,19 | 0,55% | 34,83 | 35,125 | 34,25 | 16.046 |
09 Abr 2024 | 34,685 | -0,82 | -2,31% | 35,57 | 35,725 | 34,50 | 35.955 |
08 Abr 2024 | 35,505 | 0,41 | 1,15% | 35,16 | 35,56 | 34,83 | 36.304 |
05 Abr 2024 | 35,10 | -0,01 | -0,03% | 35,16 | 35,30 | 34,175 | 72.992 |
04 Abr 2024 | 35,11 | -0,63 | -1,75% | 35,995 | 36,005 | 35,11 | 56.838 |
03 Abr 2024 | 35,735 | 0,48 | 1,38% | 35,125 | 35,735 | 35,03 | 15.984 |
02 Abr 2024 | 35,25 | -0,01 | -0,03% | 35,13 | 35,54 | 34,87 | 25.759 |
28 Mar 2024 | 35,26 | 0,81 | 2,34% | 34,43 | 35,275 | 34,36 | 20.498 |
27 Mar 2024 | 34,455 | -0,06 | -0,17% | 34,695 | 34,695 | 34,305 | 11.579 |
26 Mar 2024 | 34,515 | 0,42 | 1,23% | 34,195 | 34,60 | 34,155 | 18.777 |
25 Mar 2024 | 34,095 | 0,55 | 1,64% | 33,655 | 34,31 | 33,60 | 19.650 |
22 Mar 2024 | 33,545 | -0,37 | -1,09% | 33,74 | 33,935 | 33,46 | 17.267 |
21 Mar 2024 | 33,915 | -0,12 | -0,35% | 34,04 | 34,20 | 33,515 | 47.293 |
20 Mar 2024 | 34,035 | 0,13 | 0,37% | 33,89 | 34,035 | 33,625 | 17.042 |
19 Mar 2024 | 33,91 | 0,57 | 1,72% | 33,435 | 33,91 | 33,30 | 19.234 |
18 Mar 2024 | 33,335 | 0,36 | 1,09% | 33,15 | 33,365 | 32,885 | 28.308 |
15 Mar 2024 | 32,975 | 0,76 | 2,34% | 32,23 | 33,00 | 32,16 | 20.191 |
14 Mar 2024 | 32,22 | -0,07 | -0,22% | 32,43 | 32,48 | 32,07 | 17.389 |
13 Mar 2024 | 32,29 | 0,49 | 1,54% | 31,795 | 32,50 | 31,705 | 25.954 |
12 Mar 2024 | 31,80 | 0,73 | 2,33% | 31,215 | 31,825 | 30,96 | 30.769 |
11 Mar 2024 | 31,075 | 0,29 | 0,96% | 30,625 | 31,16 | 30,22 | 34.588 |
08 Mar 2024 | 30,78 | -0,54 | -1,71% | 31,33 | 31,33 | 30,64 | 28.374 |
07 Mar 2024 | 31,315 | -0,04 | -0,11% | 31,22 | 31,565 | 30,84 | 51.784 |
06 Mar 2024 | 31,35 | 0,04 | 0,13% | 31,58 | 31,67 | 31,005 | 48.600 |
05 Mar 2024 | 31,31 | -0,14 | -0,45% | 31,295 | 31,62 | 30,99 | 29.202 |
04 Mar 2024 | 31,45 | 0,38 | 1,22% | 31,08 | 31,47 | 30,935 | 21.233 |
01 Mar 2024 | 31,07 | 0,11 | 0,36% | 31,09 | 31,32 | 30,965 | 20.515 |
29 Fev 2024 | 30,96 | 0,00 | 0,00% | 31,035 | 31,205 | 30,895 | 23.361 |
28 Fev 2024 | 30,96 | 0,14 | 0,45% | 30,82 | 31,165 | 30,58 | 27.993 |
27 Fev 2024 | 30,82 | -0,16 | -0,52% | 30,96 | 31,045 | 30,575 | 24.345 |
26 Fev 2024 | 30,98 | -0,01 | -0,02% | 30,99 | 31,105 | 30,845 | 19.679 |
23 Fev 2024 | 30,985 | 0,41 | 1,32% | 30,615 | 31,105 | 30,235 | 18.094 |