Cotações Históricas CSY1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 198,00 | 0,00 | 0,00% | 198,00 | 198,00 | 198,00 | 0 |
18 Jul 2024 | 198,00 | -2,65 | -1,32% | 198,00 | 198,00 | 198,00 | 23 |
17 Jul 2024 | 200,6501 | 0,00 | 0,00% | 200,6501 | 200,6501 | 200,6501 | 0 |
16 Jul 2024 | 200,6501 | 0,00 | 0,00% | 200,6501 | 200,6501 | 200,6501 | 0 |
15 Jul 2024 | 200,6501 | 0,70 | 0,35% | 201,7299 | 201,7299 | 200,6501 | 3 |
12 Jul 2024 | 199,9549 | 0,00 | 0,00% | 199,9549 | 199,9549 | 199,9549 | 0 |
11 Jul 2024 | 199,9549 | 0,00 | 0,00% | 199,9549 | 199,9549 | 199,9549 | 0 |
10 Jul 2024 | 199,9549 | 0,00 | 0,00% | 199,9549 | 199,9549 | 199,9549 | 0 |
09 Jul 2024 | 199,9549 | 0,00 | 0,00% | 199,9549 | 199,9549 | 199,9549 | 0 |
08 Jul 2024 | 199,9549 | 1,22 | 0,61% | 198,9424 | 199,9549 | 198,9424 | 2 |
05 Jul 2024 | 198,7399 | -0,37 | -0,18% | 198,7399 | 198,7399 | 198,7399 | 1 |
04 Jul 2024 | 199,1049 | 0,00 | 0,00% | 199,1049 | 199,1049 | 199,1049 | 0 |
03 Jul 2024 | 199,1049 | 1,67 | 0,85% | 199,1049 | 199,1049 | 199,1049 | 20 |
02 Jul 2024 | 197,4299 | -0,17 | -0,08% | 197,4299 | 197,4299 | 197,4299 | 250 |
01 Jul 2024 | 197,5949 | -2,59 | -1,29% | 197,8349 | 198,2299 | 196,8601 | 33 |
28 Jun 2024 | 200,1799 | 1,79 | 0,90% | 200,1799 | 200,1799 | 200,1799 | 30 |
27 Jun 2024 | 198,3949 | 0,00 | 0,00% | 198,3949 | 198,3949 | 198,3949 | 0 |
26 Jun 2024 | 198,3949 | 0,00 | 0,00% | 198,3949 | 198,3949 | 198,3949 | 0 |
25 Jun 2024 | 198,3949 | 0,00 | 0,00% | 198,3949 | 198,3949 | 198,3949 | 0 |
24 Jun 2024 | 198,3949 | 0,35 | 0,18% | 197,6399 | 198,3949 | 197,6049 | 32 |
21 Jun 2024 | 198,0401 | 0,00 | 0,00% | 198,0401 | 198,0401 | 198,0401 | 0 |
20 Jun 2024 | 198,0401 | 0,00 | 0,00% | 198,0401 | 198,0401 | 198,0401 | 0 |
19 Jun 2024 | 198,0401 | 0,00 | 0,00% | 198,0401 | 198,0401 | 198,0401 | 0 |
18 Jun 2024 | 198,0401 | 1,57 | 0,80% | 198,0401 | 198,0401 | 198,0401 | 3 |
17 Jun 2024 | 196,4751 | 4,94 | 2,58% | 197,3349 | 197,3349 | 196,4751 | 3 |
14 Jun 2024 | 191,5349 | 0,00 | 0,00% | 191,5349 | 191,5349 | 191,5349 | 0 |
13 Jun 2024 | 191,5349 | 0,00 | 0,00% | 191,5349 | 191,5349 | 191,5349 | 0 |
12 Jun 2024 | 191,5349 | 0,00 | 0,00% | 191,5349 | 191,5349 | 191,5349 | 0 |
11 Jun 2024 | 191,5349 | 0,00 | 0,00% | 191,5349 | 191,5349 | 191,5349 | 0 |
10 Jun 2024 | 191,5349 | 0,00 | 0,00% | 191,5349 | 191,5349 | 191,5349 | 0 |
07 Jun 2024 | 191,5349 | 0,80 | 0,42% | 191,5349 | 191,5349 | 191,5349 | 1 |
06 Jun 2024 | 190,7358 | 1,14 | 0,60% | 190,7358 | 190,7358 | 190,7358 | 1 |
05 Jun 2024 | 189,5999 | 2,05 | 1,10% | 189,5999 | 189,5999 | 189,5999 | 1 |
04 Jun 2024 | 187,5451 | -1,64 | -0,87% | 187,8201 | 187,8201 | 187,5451 | 9 |
03 Jun 2024 | 189,1852 | 1,37 | 0,73% | 190,0646 | 190,5698 | 189,1852 | 3 |
31 Mai 2024 | 187,8199 | -2,96 | -1,55% | 187,8199 | 187,8199 | 187,8199 | 30 |
30 Mai 2024 | 190,7749 | 0,00 | 0,00% | 190,7749 | 190,7749 | 190,7749 | 0 |
29 Mai 2024 | 190,7749 | 0,00 | 0,00% | 190,7749 | 190,7749 | 190,7749 | 0 |
28 Mai 2024 | 190,7749 | 0,00 | 0,00% | 190,7749 | 190,7749 | 190,7749 | 0 |
27 Mai 2024 | 190,7749 | 0,00 | 0,00% | 190,7749 | 190,7749 | 190,7749 | 0 |
24 Mai 2024 | 190,7749 | 0,00 | 0,00% | 190,7749 | 190,7749 | 190,7749 | 0 |
23 Mai 2024 | 190,7749 | 0,51 | 0,27% | 190,7749 | 190,7749 | 190,7749 | 1 |
22 Mai 2024 | 190,2648 | 0,00 | 0,00% | 190,2648 | 190,2648 | 190,2648 | 0 |
21 Mai 2024 | 190,2648 | 1,34 | 0,71% | 190,5495 | 190,5495 | 190,2648 | 35 |
20 Mai 2024 | 188,9199 | 0,00 | 0,00% | 188,9199 | 188,9199 | 188,9199 | 0 |
17 Mai 2024 | 188,9199 | 0,00 | 0,00% | 188,9199 | 188,9199 | 188,9199 | 0 |
16 Mai 2024 | 188,9199 | 0,00 | 0,00% | 188,9199 | 188,9199 | 188,9199 | 0 |
15 Mai 2024 | 188,9199 | 1,03 | 0,55% | 188,2549 | 188,9199 | 188,2549 | 2 |
14 Mai 2024 | 187,8901 | 0,00 | 0,00% | 187,8901 | 187,8901 | 187,8901 | 0 |
13 Mai 2024 | 187,8901 | 0,00 | 0,00% | 187,8901 | 187,8901 | 187,8901 | 0 |
10 Mai 2024 | 187,8901 | 1,25 | 0,67% | 187,8901 | 187,8901 | 187,8901 | 1 |
09 Mai 2024 | 186,6401 | 0,00 | 0,00% | 186,6401 | 186,6401 | 186,6401 | 0 |
08 Mai 2024 | 186,6401 | 0,00 | 0,00% | 186,6401 | 186,6401 | 186,6401 | 0 |
07 Mai 2024 | 186,6401 | 0,96 | 0,52% | 186,6983 | 187,1549 | 186,6401 | 3 |
06 Mai 2024 | 185,6799 | 2,45 | 1,33% | 185,6799 | 185,6799 | 185,6799 | 1 |
03 Mai 2024 | 183,2348 | 0,00 | 0,00% | 183,2348 | 183,2348 | 183,2348 | 0 |
02 Mai 2024 | 183,2348 | -1,85 | -1,00% | 183,4149 | 183,4149 | 183,2348 | 2 |
30 Abr 2024 | 185,0799 | 1,86 | 1,01% | 185,0799 | 185,0799 | 185,0799 | 37 |
29 Abr 2024 | 183,2248 | 0,00 | 0,00% | 183,2248 | 183,2248 | 183,2248 | 0 |
26 Abr 2024 | 183,2248 | 0,00 | 0,00% | 183,2248 | 183,2248 | 183,2248 | 0 |
25 Abr 2024 | 183,2248 | 0,00 | 0,00% | 183,2248 | 183,2248 | 183,2248 | 0 |
24 Abr 2024 | 183,2248 | 0,00 | 0,00% | 183,2248 | 183,2248 | 183,2248 | 0 |
23 Abr 2024 | 183,2248 | 1,15 | 0,63% | 183,2248 | 183,2248 | 183,2248 | 1 |