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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 8,94 | 8,91 | +0,68% | 8,77 | 8,98 | 8,87 | 8,82 | 8,91 | 3.100 | 10.477.705 |
| 16/4/2025 | 8,91 | 8,85 | +0,91% | 8,77 | 8,94 | 8,86 | 8,81 | 8,85 | 1.315 | 11.199.734 |
| 15/4/2025 | 8,90 | 8,77 | -1,35% | 8,74 | 8,98 | 8,80 | 8,77 | 8,82 | 1.011 | 16.476.699 |
| 14/4/2025 | 8,62 | 8,89 | +3,73% | 8,57 | 8,89 | 8,68 | 8,80 | 8,89 | 215 | 8.111.581 |
| 11/4/2025 | 8,55 | 8,57 | +1,30% | 8,46 | 8,57 | 8,50 | 8,53 | 8,57 | 362 | 8.426.956 |
| 10/4/2025 | 8,55 | 8,46 | 0,00% | 8,46 | 8,66 | 8,46 | 8,46 | 8,51 | 1.768 | 14.896.730 |
| 9/4/2025 | 8,60 | 8,46 | -2,31% | 8,40 | 8,68 | 8,52 | 8,46 | 8,50 | 1.219 | 10.295.416 |
| 8/4/2025 | 8,58 | 8,66 | +0,93% | 8,52 | 8,78 | 8,66 | 8,66 | 8,70 | 2.682 | 11.107.315 |
| 7/4/2025 | 8,69 | 8,58 | +0,12% | 8,51 | 8,69 | 8,57 | 8,54 | 8,59 | 920 | 19.706.064 |
| 4/4/2025 | 8,70 | 8,57 | -2,61% | 8,50 | 8,82 | 8,64 | 8,57 | 8,60 | 2.032 | 29.304.905 |
| 3/4/2025 | 8,84 | 8,80 | +0,34% | 8,78 | 8,85 | 8,81 | 8,77 | 8,80 | 667 | 4.225.651 |
| 2/4/2025 | 8,80 | 8,77 | +0,80% | 8,71 | 8,85 | 8,76 | 8,77 | 8,83 | 602 | 7.258.902 |
| 1/4/2025 | 8,91 | 8,70 | -2,36% | 8,65 | 8,94 | 8,75 | 8,70 | 8,75 | 2.959 | 6.625.529 |
| 31/3/2025 | 8,83 | 8,91 | +1,48% | 8,75 | 8,99 | 8,87 | 8,88 | 8,91 | 1.626 | 14.114.078 |
| 28/3/2025 | 8,44 | 8,78 | +4,03% | 8,44 | 8,83 | 8,53 | 8,64 | 8,78 | 4.416 | 15.099.468 |
| 27/3/2025 | 8,56 | 8,44 | +0,12% | 8,43 | 8,56 | 8,44 | 8,43 | 8,44 | 1.385 | 33.946.721 |
| 26/3/2025 | 8,56 | 8,43 | -1,29% | 8,39 | 8,56 | 8,46 | 8,43 | 8,55 | 2.930 | 43.294.242 |
| 25/3/2025 | 8,53 | 8,54 | +0,23% | 8,40 | 8,60 | 8,49 | 8,54 | 8,57 | 3.140 | 24.738.678 |
| 24/3/2025 | 8,53 | 8,52 | +0,24% | 8,39 | 8,65 | 8,49 | 8,50 | 8,52 | 3.522 | 27.342.642 |
| 21/3/2025 | 8,40 | 8,50 | +1,31% | 8,33 | 8,60 | 8,42 | 8,40 | 8,50 | 11.739 | 39.133.075 |
| 20/3/2025 | 8,43 | 8,39 | -0,47% | 8,39 | 8,56 | 8,49 | 8,34 | 8,39 | 4.607 | 15.893.027 |
| 19/3/2025 | 8,30 | 8,43 | +0,36% | 8,30 | 8,48 | 8,40 | 8,43 | 8,45 | 1.751 | 19.137.383 |
| 18/3/2025 | 8,44 | 8,40 | -0,59% | 8,21 | 8,50 | 8,35 | 8,31 | 8,40 | 3.447 | 41.977.077 |
| 17/3/2025 | 8,52 | 8,45 | +0,24% | 8,27 | 8,53 | 8,33 | 8,31 | 8,45 | 6.372 | 65.576.997 |
| 14/3/2025 | 8,06 | 8,43 | +2,43% | 8,06 | 8,59 | 8,29 | 8,34 | 8,56 | 3.588 | 28.976.887 |
| 13/3/2025 | 8,25 | 8,23 | +0,61% | 7,95 | 8,25 | 8,14 | 8,14 | 8,23 | 1.902 | 26.353.125 |
| 12/3/2025 | 8,30 | 8,18 | -1,45% | 8,10 | 8,34 | 8,23 | 8,18 | 8,30 | 4.145 | 42.334.923 |
| 11/3/2025 | 8,23 | 8,30 | +1,22% | 8,05 | 8,33 | 8,12 | 8,28 | 8,30 | 4.197 | 48.637.283 |
| 10/3/2025 | 8,15 | 8,20 | +1,36% | 8,09 | 8,23 | 8,14 | 8,16 | 8,20 | 1.437 | 11.825.228 |
| 7/3/2025 | 8,15 | 8,09 | +0,37% | 8,00 | 8,23 | 8,13 | 8,09 | 8,23 | 2.620 | 14.753.272 |
| 6/3/2025 | 8,22 | 8,06 | -0,98% | 7,93 | 8,22 | 8,06 | 8,06 | 8,18 | 3.405 | 20.651.766 |
| 5/3/2025 | 7,95 | 8,14 | +2,65% | 7,95 | 8,24 | 8,11 | 8,14 | 8,16 | 209 | 4.783.085 |
| 28/2/2025 | 7,94 | 7,93 | +0,76% | 7,81 | 8,22 | 7,97 | 7,93 | 8,03 | 2.009 | 40.585.543 |
| 27/2/2025 | 7,88 | 7,87 | +0,90% | 7,78 | 8,00 | 7,87 | 7,84 | 7,87 | 6.011 | 35.776.024 |
| 26/2/2025 | 8,26 | 7,80 | -5,57% | 7,75 | 8,38 | 8,02 | 7,80 | 8,00 | 7.052 | 60.631.130 |
| 25/2/2025 | 8,25 | 8,26 | +1,23% | 8,16 | 8,43 | 8,29 | 8,25 | 8,26 | 5.047 | 17.907.575 |
| 24/2/2025 | 8,41 | 8,16 | -2,04% | 8,12 | 8,46 | 8,32 | 8,16 | 8,40 | 3.886 | 23.107.889 |
| 21/2/2025 | 8,05 | 8,33 | +4,52% | 7,92 | 8,51 | 8,17 | 8,33 | 8,36 | 3.104 | 23.766.928 |
| 20/2/2025 | 7,84 | 7,97 | +2,84% | 7,75 | 8,09 | 7,88 | 7,81 | 7,97 | 3.600 | 36.566.176 |
| 19/2/2025 | 7,99 | 7,75 | -3,13% | 7,69 | 8,31 | 7,81 | 7,75 | 7,84 | 4.907 | 49.913.215 |
| 18/2/2025 | 7,75 | 8,00 | +3,23% | 7,74 | 8,19 | 7,95 | 7,98 | 8,28 | 2.386 | 14.196.068 |
| 17/2/2025 | 7,59 | 7,75 | +2,51% | 7,55 | 7,77 | 7,64 | 7,62 | 7,75 | 967 | 34.661.960 |
| 14/2/2025 | 7,60 | 7,56 | +0,40% | 7,47 | 7,68 | 7,55 | 7,50 | 7,56 | 675 | 24.858.696 |
| 13/2/2025 | 7,75 | 7,53 | -2,84% | 7,49 | 7,75 | 7,54 | 7,53 | 7,62 | 4.261 | 30.116.829 |
| 12/2/2025 | 7,74 | 7,75 | +1,31% | 7,65 | 7,75 | 7,70 | 7,72 | 7,75 | 1.922 | 9.265.110 |
| 11/2/2025 | 7,73 | 7,65 | 0,00% | 7,65 | 7,91 | 7,74 | 7,65 | 7,75 | 796 | 10.817.207 |
| 10/2/2025 | 7,83 | 7,65 | -1,29% | 7,60 | 7,99 | 7,87 | 7,61 | 7,65 | 3.882 | 25.413.222 |
| 7/2/2025 | 7,70 | 7,75 | +2,24% | 7,59 | 7,88 | 7,76 | 7,68 | 7,75 | 337 | 10.429.046 |
| 6/2/2025 | 7,76 | 7,58 | -1,30% | 7,51 | 7,81 | 7,66 | 7,53 | 7,58 | 1.895 | 14.828.728 |
| 5/2/2025 | 7,54 | 7,68 | +2,81% | 7,41 | 7,85 | 7,65 | 7,68 | 7,81 | 4.595 | 26.032.523 |
| 4/2/2025 | 7,53 | 7,47 | +0,27% | 7,27 | 7,54 | 7,43 | 7,37 | 7,46 | 1.739 | 26.091.222 |
| 3/2/2025 | 7,47 | 7,45 | +1,36% | 7,30 | 7,54 | 7,42 | 7,45 | 7,49 | 970 | 7.450.456 |
| 31/1/2025 | 7,50 | 7,35 | -0,54% | 7,30 | 7,54 | 7,48 | 7,35 | 7,47 | 8.452 | 37.310.343 |
| 30/1/2025 | 7,37 | 7,39 | +1,37% | 7,17 | 7,55 | 7,38 | 7,39 | 7,47 | 1.269 | 23.422.737 |
| 29/1/2025 | 7,35 | 7,29 | +1,11% | 7,20 | 7,35 | 7,25 | 7,24 | 7,29 | 6.389 | 25.750.717 |
| 28/1/2025 | 7,37 | 7,21 | -2,17% | 7,20 | 7,40 | 7,25 | 7,21 | 7,26 | 3.905 | 28.042.365 |
| 27/1/2025 | 7,32 | 7,37 | +0,82% | 7,19 | 7,47 | 7,30 | 7,31 | 7,37 | 11.117 | 51.614.623 |
| 24/1/2025 | 7,47 | 7,31 | -1,08% | 7,15 | 7,61 | 7,32 | 7,22 | 7,31 | 4.742 | 38.747.748 |
| 23/1/2025 | 7,55 | 7,39 | -1,07% | 7,30 | 7,69 | 7,50 | 7,35 | 7,39 | 5.623 | 57.201.316 |
| 22/1/2025 | 7,89 | 7,47 | -5,32% | 7,45 | 7,89 | 7,54 | 7,47 | 7,48 | 7.649 | 51.131.237 |
| 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 |