Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CCME11 - FII CANUMA - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 21/1/2025 | 7,65 | 7,89 | +5,06% | 7,47 | 8,16 | 7,66 | 7,89 | 8,07 | 7.505 | 43.082.602 |
| 20/1/2025 | 7,64 | 7,51 | -0,66% | 7,50 | 7,97 | 7,60 | 7,52 | 7,58 | 4.782 | 41.265.391 |
| 17/1/2025 | 7,80 | 7,56 | -4,30% | 7,41 | 8,21 | 7,58 | 7,56 | 7,63 | 7.661 | 85.771.571 |
| 16/1/2025 | 8,26 | 7,90 | -3,30% | 7,85 | 8,40 | 8,04 | 7,88 | 7,90 | 5.390 | 37.642.418 |
| 15/1/2025 | 8,27 | 8,17 | -3,66% | 8,04 | 8,46 | 8,19 | 8,17 | 8,30 | 5.232 | 42.846.556 |
| 14/1/2025 | 8,40 | 8,48 | +2,42% | 8,15 | 8,48 | 8,28 | 8,36 | 8,48 | 1.342 | 16.288.576 |
| 13/1/2025 | 8,94 | 8,28 | -6,44% | 8,10 | 8,99 | 8,46 | 8,27 | 8,28 | 4.435 | 33.349.331 |
| 10/1/2025 | 8,71 | 8,85 | +2,67% | 8,45 | 8,96 | 8,80 | 8,79 | 8,85 | 1.487 | 57.810.698 |
| 9/1/2025 | 8,51 | 8,62 | +0,23% | 8,51 | 8,84 | 8,66 | 8,62 | 8,65 | 268 | 8.275.712 |
| 8/1/2025 | 8,67 | 8,60 | +0,23% | 8,45 | 8,95 | 8,57 | 8,51 | 8,82 | 1.707 | 11.507.743 |
| 7/1/2025 | 8,70 | 8,58 | -1,38% | 8,45 | 8,98 | 8,75 | 8,58 | 8,59 | 3.781 | 20.774.049 |
| 6/1/2025 | 8,61 | 8,70 | +2,11% | 8,50 | 8,70 | 8,62 | 8,56 | 8,70 | 1.841 | 12.315.218 |
| 3/1/2025 | 8,73 | 8,52 | -1,39% | 8,50 | 8,81 | 8,64 | 8,52 | 8,53 | 1.471 | 10.574.331 |
| 2/1/2025 | 8,95 | 8,64 | -2,48% | 8,61 | 9,05 | 8,77 | 8,66 | 8,71 | 508 | 23.921.604 |
| 30/12/2024 | 8,94 | 8,86 | +1,37% | 8,74 | 9,06 | 8,87 | 8,85 | 8,92 | 527 | 14.748.505 |
| 27/12/2024 | 8,60 | 8,74 | +1,86% | 8,59 | 8,99 | 8,72 | 8,74 | 8,85 | 2.859 | 41.255.958 |
| 26/12/2024 | 7,84 | 8,58 | +10,57% | 7,80 | 8,64 | 8,27 | 8,50 | 8,58 | 2.843 | 57.779.630 |
| 23/12/2024 | 7,60 | 7,76 | +5,58% | 7,45 | 7,97 | 7,74 | 7,75 | 7,78 | 3.397 | 37.795.854 |
| 20/12/2024 | 7,11 | 7,35 | +3,67% | 7,11 | 7,60 | 7,31 | 7,35 | 7,59 | 10.035 | 99.143.117 |
| 19/12/2024 | 7,24 | 7,09 | -0,28% | 6,98 | 7,29 | 7,05 | 7,06 | 7,09 | 12.961 | 119.471.360 |
| 18/12/2024 | 7,72 | 7,11 | -7,78% | 7,11 | 7,78 | 7,38 | 7,11 | 7,22 | 3.873 | 123.735.447 |
| 17/12/2024 | 7,95 | 7,71 | -3,02% | 7,51 | 8,24 | 7,80 | 7,69 | 7,71 | 7.453 | 89.810.909 |
| 16/12/2024 | 8,53 | 7,95 | -2,45% | 7,82 | 8,53 | 7,96 | 7,95 | 8,03 | 3.420 | 48.566.924 |
| 13/12/2024 | 8,41 | 8,15 | -2,74% | 8,07 | 8,53 | 8,13 | 8,15 | 8,22 | 5.021 | 16.139.545 |
| 12/12/2024 | 8,08 | 8,38 | +4,49% | 7,93 | 8,86 | 8,07 | 8,09 | 8,37 | 8.740 | 72.466.867 |
| 11/12/2024 | 7,99 | 8,02 | +2,82% | 7,92 | 8,15 | 8,00 | 8,01 | 8,02 | 1.325 | 66.357.776 |
| 10/12/2024 | 8,10 | 7,80 | -4,41% | 7,71 | 8,28 | 8,06 | 7,80 | 7,81 | 10.344 | 65.404.174 |
| 9/12/2024 | 8,22 | 8,16 | +0,74% | 8,11 | 8,28 | 8,17 | 8,16 | 8,21 | 4.407 | 68.862.442 |
| 6/12/2024 | 8,34 | 8,10 | -1,94% | 8,10 | 8,44 | 8,22 | 8,10 | 8,17 | 5.524 | 46.031.342 |
| 5/12/2024 | 8,42 | 8,26 | -1,55% | 8,02 | 8,44 | 8,24 | 8,26 | 8,41 | 3.139 | 102.686.481 |
| 4/12/2024 | 8,63 | 8,39 | -1,53% | 8,27 | 8,63 | 8,40 | 8,39 | 8,43 | 6.637 | 57.445.670 |
| 3/12/2024 | 8,77 | 8,52 | -2,07% | 8,47 | 8,77 | 8,57 | 8,52 | 8,60 | 5.505 | 70.512.299 |
| 2/12/2024 | 8,74 | 8,70 | +1,52% | 8,65 | 8,76 | 8,72 | 8,70 | 8,75 | 4.452 | 37.414.964 |
| 29/11/2024 | 8,61 | 8,57 | +0,82% | 8,35 | 8,67 | 8,48 | 8,42 | 8,57 | 6.957 | 66.332.233 |
| 28/11/2024 | 8,79 | 8,50 | -2,86% | 8,33 | 8,80 | 8,50 | 8,50 | 8,61 | 4.549 | 75.730.207 |
| 27/11/2024 | 9,03 | 8,75 | -3,53% | 8,75 | 9,06 | 8,92 | 8,75 | 8,81 | 4.165 | 90.155.944 |
| 26/11/2024 | 9,10 | 9,07 | +0,44% | 8,96 | 9,11 | 9,03 | 9,02 | 9,07 | 7.154 | 99.372.568 |
| 25/11/2024 | 9,10 | 9,03 | -0,77% | 8,98 | 9,15 | 9,05 | 9,01 | 9,03 | 11.211 | 95.242.670 |
| 22/11/2024 | 9,07 | 9,10 | -0,22% | 9,03 | 9,14 | 9,06 | 9,10 | 9,13 | 5.988 | 75.518.198 |
| 21/11/2024 | 9,15 | 9,12 | -0,33% | 9,06 | 9,18 | 9,11 | 9,09 | 9,13 | 1.390 | 40.116.187 |
| 19/11/2024 | 9,24 | 9,15 | -0,33% | 9,13 | 9,24 | 9,16 | 9,15 | 9,20 | 2.665 | 16.089.584 |
| 18/11/2024 | 9,23 | 9,18 | -0,54% | 9,07 | 9,23 | 9,11 | 9,12 | 9,18 | 7.313 | 52.777.754 |
| 14/11/2024 | 9,49 | 9,23 | +0,44% | 9,12 | 9,49 | 9,18 | 9,23 | 9,24 | 6.586 | 47.411.802 |
| 13/11/2024 | 9,34 | 9,19 | -0,11% | 9,19 | 9,38 | 9,26 | 9,19 | 9,23 | 3.399 | 41.351.111 |
| 12/11/2024 | 9,51 | 9,20 | -4,66% | 9,11 | 9,51 | 9,19 | 9,20 | 9,27 | 9.208 | 70.734.522 |
| 11/11/2024 | 9,25 | 9,65 | +4,10% | 9,18 | 9,77 | 9,25 | 9,59 | 9,65 | 4.644 | 41.104.987 |
| 8/11/2024 | 9,22 | 9,27 | +0,54% | 9,17 | 9,27 | 9,19 | 9,20 | 9,27 | 4.879 | 42.801.683 |
| 7/11/2024 | 9,20 | 9,22 | +0,33% | 9,15 | 9,22 | 9,16 | 9,17 | 9,22 | 5.427 | 38.022.472 |
| 6/11/2024 | 9,19 | 9,19 | +0,99% | 9,10 | 9,21 | 9,14 | 9,12 | 9,19 | 7.283 | 73.670.856 |
| 5/11/2024 | 9,50 | 9,10 | -1,19% | 9,04 | 9,50 | 9,11 | 9,10 | 9,17 | 9.178 | 72.734.115 |
| 4/11/2024 | 9,40 | 9,21 | -1,71% | 9,20 | 9,48 | 9,30 | 9,21 | 9,30 | 2.220 | 47.196.963 |
| 1/11/2024 | 9,39 | 9,37 | +1,63% | 9,27 | 9,50 | 9,41 | 9,37 | 9,45 | 7.398 | 103.975.042 |
| 31/10/2024 | 9,18 | 9,22 | +0,55% | 9,15 | 9,53 | 9,35 | 9,22 | 9,34 | 8.846 | 59.055.442 |
| 30/10/2024 | 9,19 | 9,17 | -0,33% | 9,10 | 9,41 | 9,23 | 9,17 | 9,27 | 5.159 | 61.429.038 |
| 29/10/2024 | 9,20 | 9,20 | +1,10% | 9,03 | 9,29 | 9,17 | 9,20 | 9,26 | 4.336 | 39.393.474 |
| 28/10/2024 | 9,34 | 9,10 | +0,22% | 9,08 | 9,34 | 9,14 | 9,10 | 9,20 | 3.810 | 38.381.057 |
| 25/10/2024 | 9,18 | 9,08 | -0,11% | 9,02 | 9,28 | 9,14 | 9,08 | 9,16 | 6.644 | 55.977.809 |
| 24/10/2024 | 9,11 | 9,09 | -0,33% | 9,09 | 9,16 | 9,10 | 9,09 | 9,14 | 4.493 | 103.945.534 |
| 23/10/2024 | 9,13 | 9,12 | -0,11% | 9,10 | 9,18 | 9,13 | 9,12 | 9,17 | 4.246 | 50.954.289 |
| 22/10/2024 | 9,16 | 9,13 | +0,33% | 9,10 | 9,17 | 9,12 | 9,11 | 9,13 | 8.905 | 91.585.817 |
| 21/10/2024 | 9,29 | 9,10 | -2,05% | 9,10 | 9,32 | 9,21 | 9,10 | 9,12 | 15.614 | 85.996.827 |
| 18/10/2024 | 9,02 | 9,29 | +2,99% | 9,02 | 9,32 | 9,13 | 9,09 | 9,11 | 4.491 | 54.158.074 |
| 17/10/2024 | 9,00 | 9,02 | -0,11% | 8,97 | 9,07 | 9,01 | 9,02 | 9,03 | 9.743 | 100.314.303 |
| 16/10/2024 | 9,11 | 9,03 | -0,44% | 8,95 | 9,11 | 9,03 | 9,03 | 9,09 | 13.347 | 94.297.758 |
| 15/10/2024 | 9,01 | 9,07 | -0,11% | 8,97 | 9,19 | 9,09 | 9,07 | 9,14 | 14.618 | 96.505.448 |
| 14/10/2024 | 9,00 | 9,08 | +1,00% | 8,96 | 9,10 | 9,03 | 9,08 | 9,09 | 4.285 | 49.440.391 |
| 11/10/2024 | 8,97 | 8,99 | +0,56% | 8,93 | 9,09 | 8,97 | 8,97 | 8,99 | 6.344 | 87.363.422 |
| 10/10/2024 | 9,08 | 8,94 | -0,56% | 8,91 | 9,17 | 9,06 | 8,94 | 9,10 | 5.738 | 108.247.780 |
| 9/10/2024 | 9,04 | 8,99 | 0,00% | 8,91 | 9,06 | 9,00 | 8,99 | 9,02 | 7.278 | 72.050.517 |
| 8/10/2024 | 9,16 | 8,99 | -0,88% | 8,99 | 9,19 | 9,08 | 8,99 | 9,00 | 3.138 | 133.997.572 |
| 7/10/2024 | 9,36 | 9,07 | -2,47% | 9,07 | 9,36 | 9,19 | 9,07 | 9,17 | 9.678 | 98.701.951 |
| 4/10/2024 | 9,45 | 9,30 | -0,64% | 9,30 | 9,45 | 9,34 | 9,30 | 9,35 | 4.696 | 80.422.572 |
| 3/10/2024 | 9,45 | 9,36 | -1,47% | 9,36 | 9,51 | 9,41 | 9,36 | 9,39 | 5.574 | 75.704.740 |
| 2/10/2024 | 9,66 | 9,50 | -1,55% | 9,42 | 9,66 | 9,47 | 9,47 | 9,50 | 6.340 | 118.268.400 |
| 1/10/2024 | 9,69 | 9,65 | +0,21% | 9,40 | 9,69 | 9,49 | 9,43 | 9,65 | 7.143 | 100.540.707 |
| 30/9/2024 | 9,58 | 9,63 | +1,58% | 9,52 | 9,65 | 9,58 | 9,56 | 9,63 | 3.297 | 41.421.789 |
| 26/9/2024 | 9,63 | 9,48 | -1,66% | 9,44 | 9,63 | 9,48 | 9,47 | 9,48 | 8.174 | 76.571.304 |
| 25/9/2024 | 9,68 | 9,64 | -0,21% | 9,31 | 9,68 | 9,53 | 9,50 | 9,64 | 12.679 | 140.908.992 |
| 24/9/2024 | 9,65 | 9,66 | +0,10% | 9,53 | 9,66 | 9,60 | 9,66 | 9,69 | 5.584 | 49.574.167 |
| 23/9/2024 | 9,66 | 9,65 | -0,21% | 9,54 | 9,67 | 9,61 | 9,55 | 9,65 | 10.647 | 74.251.651 |
| 20/9/2024 | 9,53 | 9,67 | +0,21% | 9,46 | 9,67 | 9,56 | 9,57 | 9,67 | 9.785 | 62.899.882 |
| 19/9/2024 | 9,49 | 9,65 | +0,94% | 9,42 | 9,65 | 9,51 | 9,49 | 9,65 | 12.431 | 118.658.707 |
| 18/9/2024 | 9,57 | 9,56 | -0,42% | 9,41 | 9,58 | 9,50 | 9,46 | 9,56 | 9.496 | 125.744.185 |
| 17/9/2024 | 9,73 | 9,60 | -1,03% | 9,50 | 9,73 | 9,59 | 9,57 | 9,60 | 12.992 | 153.298.602 |
| 16/9/2024 | 9,70 | 9,70 | +0,21% | 9,54 | 9,75 | 9,67 | 9,68 | 9,70 | 2.005 | 61.151.653 |
| 13/9/2024 | 9,65 | 9,68 | +0,21% | 9,49 | 9,70 | 9,58 | 9,63 | 9,68 | 1.242 | 42.345.997 |
| 12/9/2024 | 9,68 | 9,66 | -0,10% | 9,54 | 9,71 | 9,60 | 9,58 | 9,66 | 7.718 | 82.755.394 |
| 11/9/2024 | 9,65 | 9,67 | 0,00% | 9,56 | 9,76 | 9,66 | 9,67 | 9,68 | 5.084 | 78.638.602 |
| 10/9/2024 | 9,98 | 9,67 | -3,11% | 9,66 | 9,98 | 9,76 | 9,67 | 9,70 | 13.215 | 138.762.503 |
| 9/9/2024 | 10,07 | 9,98 | -0,80% | 9,93 | 10,15 | 10,00 | 9,96 | 9,98 | 3.466 | 53.905.354 |
| 6/9/2024 | 10,08 | 10,06 | -0,20% | 9,93 | 10,08 | 9,97 | 9,94 | 10,04 | 12.815 | 94.703.701 |
| 5/9/2024 | 10,08 | 10,08 | 0,00% | 9,90 | 10,09 | 9,96 | 9,95 | 10,08 | 9.495 | 108.547.866 |
| 4/9/2024 | 10,05 | 10,08 | +0,60% | 9,81 | 10,12 | 9,95 | 9,97 | 10,06 | 5.944 | 58.508.712 |
| 3/9/2024 | 10,20 | 10,02 | -0,99% | 9,99 | 10,20 | 10,05 | 10,02 | 10,05 | 5.313 | 45.259.002 |
| 2/9/2024 | 10,15 | 10,12 | -1,46% | 10,12 | 10,27 | 10,14 | 10,12 | 10,15 | 1.585 | 15.387.051 |
| 30/8/2024 | 10,25 | 10,27 | -0,10% | 10,12 | 10,30 | 10,20 | 10,14 | 10,27 | 3.820 | 15.504.199 |
| 29/8/2024 | 10,15 | 10,28 | +1,58% | 10,06 | 10,33 | 10,22 | 10,22 | 10,29 | 2.322 | 13.493.629 |
| 28/8/2024 | 10,26 | 10,12 | -1,36% | 10,12 | 10,35 | 10,19 | 10,12 | 10,20 | 3.174 | 33.045.515 |
| 27/8/2024 | 10,53 | 10,26 | -2,75% | 10,20 | 10,53 | 10,34 | 10,25 | 10,26 | 2.505 | 57.334.516 |
| 26/8/2024 | 10,35 | 10,55 | +0,19% | 10,34 | 10,63 | 10,50 | 10,46 | 10,55 | 4.617 | 20.538.933 |
| 23/8/2024 | 10,64 | 10,53 | 0,00% | 10,30 | 10,64 | 10,45 | 10,53 | 10,54 | 2.800 | 28.485.983 |
| 22/8/2024 | 10,59 | 10,53 | 0,00% | 10,46 | 10,68 | 10,53 | 10,50 | 10,53 | 9.688 | 68.721.326 |
| 21/8/2024 | 10,56 | 10,53 | 0,00% | 10,25 | 10,68 | 10,46 | 10,49 | 10,58 | 9.265 | 123.836.237 |
| 20/8/2024 | 10,52 | 10,53 | 0,00% | 10,44 | 10,82 | 10,53 | 10,53 | 10,76 | 6.286 | 57.315.143 |
| 19/8/2024 | 10,55 | 10,53 | -0,19% | 10,52 | 10,55 | 10,53 | 10,52 | 10,55 | 1.294 | 18.716.281 |
| 16/8/2024 | 10,50 | 10,55 | +0,09% | 10,44 | 10,55 | 10,51 | 10,50 | 10,55 | 2.383 | 19.537.350 |
| 15/8/2024 | 10,55 | 10,54 | +0,09% | 10,39 | 10,55 | 10,51 | 10,53 | 10,54 | 1.441 | 12.195.069 |
| 14/8/2024 | 10,56 | 10,53 | 0,00% | 10,50 | 10,56 | 10,50 | 10,52 | 10,55 | 3.688 | 19.748.390 |
| 13/8/2024 | 10,57 | 10,53 | 0,00% | 10,45 | 10,57 | 10,46 | 10,45 | 10,53 | 2.960 | 20.331.035 |
| 12/8/2024 | 10,41 | 10,53 | +1,06% | 10,18 | 10,58 | 10,40 | 10,53 | 10,58 | 3.854 | 87.087.993 |
| 9/8/2024 | 10,39 | 10,42 | -0,76% | 10,04 | 10,50 | 10,33 | 10,23 | 10,42 | 2.541 | 107.378.807 |
| 8/8/2024 | 10,41 | 10,50 | +1,16% | 10,23 | 10,50 | 10,35 | 10,35 | 10,49 | 4.366 | 63.914.212 |
| 7/8/2024 | 10,30 | 10,38 | +0,19% | 10,11 | 10,42 | 10,31 | 10,19 | 10,42 | 3.931 | 71.146.099 |
| 6/8/2024 | 10,34 | 10,36 | +0,19% | 10,01 | 10,40 | 10,14 | 10,26 | 10,33 | 1.810 | 146.376.866 |
| 5/8/2024 | 10,18 | 10,34 | +1,27% | 9,81 | 10,34 | 10,06 | 10,08 | 10,34 | 1.604 | 163.709.110 |
| 2/8/2024 | 10,17 | 10,21 | +0,10% | 9,85 | 10,21 | 10,01 | 10,08 | 10,21 | 8.861 | 149.061.384 |
| 1/8/2024 | 10,28 | 10,20 | +0,69% | 10,02 | 10,28 | 10,08 | 10,03 | 10,18 | 2.520 | 56.015.098 |
| 31/7/2024 | 10,39 | 10,13 | -1,07% | 10,12 | 10,39 | 10,20 | 10,13 | 10,20 | 4.731 | 45.447.137 |
| 30/7/2024 | 10,63 | 10,24 | -2,75% | 10,24 | 10,63 | 10,41 | 10,24 | 10,46 | 6.958 | 94.625.521 |
| 29/7/2024 | 10,59 | 10,53 | -0,94% | 10,50 | 10,64 | 10,54 | 10,53 | 10,61 | 9.787 | 147.183.801 |
| 26/7/2024 | 10,54 | 10,63 | +0,95% | 10,42 | 10,64 | 10,49 | 10,50 | 10,63 | 3.865 | 132.882.001 |
| 25/7/2024 | 10,65 | 10,53 | -1,22% | 10,42 | 10,67 | 10,51 | 10,45 | 10,60 | 464 | 159.897.086 |
| 24/7/2024 | 10,67 | 10,66 | -0,19% | 10,51 | 10,68 | 10,59 | 10,57 | 10,66 | 2.969 | 116.801.826 |
| 23/7/2024 | 10,80 | 10,68 | -1,02% | 10,50 | 10,82 | 10,62 | 10,59 | 10,68 | 5.361 | 209.246.506 |
| 22/7/2024 | 10,87 | 10,79 | -0,83% | 10,43 | 10,87 | 10,63 | 10,55 | 10,79 | 4.295 | 182.776.313 |