BiG | O banco que entende os seus valores.

CEL-SCI Rg (CVM)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
29/11/2024	134.978	3,81%	0,63	0,6151	0,6586	0,6586
28/11/2024	99.887	0,00%	0,6119	0,60	0,6194	0,611
27/11/2024	99.584	-0,42%	0,6491	0,59	0,65	0,616
26/11/2024	176.861	-4,38%	0,6183	0,59	0,6502	0,616
25/11/2024	128.753	8,68%	0,599	0,59	0,6483	0,6388
22/11/2024	159.846	-0,38%	0,629	0,58	0,63	0,5958
21/11/2024	129.231	-3,74%	0,649	0,5911	0,6498	0,6045
20/11/2024	387.214	-4,67%	0,5693	0,5647	0,6498	0,628
19/11/2024	262.605	14,32%	0,559	0,55	0,6453	0,6452
18/11/2024	408.061	0,66%	0,578	0,55	0,578	0,5644
15/11/2024	249.276	0,02%	0,611	0,5402	0,6249	0,5602
14/11/2024	1.229.179	-11,11%	0,70	0,5402	0,7098	0,5601
13/11/2024	223.741	-7,95%	0,735	0,6301	0,739	0,6301
12/11/2024	79.460	-2,68%	0,731	0,685	0,7498	0,7007
11/11/2024	133.861	-0,48%	0,7296	0,7015	0,75	0,72
08/11/2024	394.596	2,93%	0,7922	0,6827	0,8098	0,728
07/11/2024	787.458	-6,71%	0,8001	0,6827	0,8398	0,6997
06/11/2024	401.854	-6,25%	0,8101	0,75	0,84	0,7599
05/11/2024	158.430	-3,32%	0,8795	0,795	0,8859	0,80
04/11/2024	286.834	-6,59%	0,9188	0,80	0,9188	0,8275
01/11/2024	94.524	-1,82%	0,90	0,87	0,9199	0,873
31/10/2024	43.142	-1,43%	0,91	0,8807	0,929	0,8898
30/10/2024	92.436	-1,13%	0,92	0,8807	0,929	0,8979
29/10/2024	83.965	-1,17%	0,9197	0,89	0,9267	0,9091
28/10/2024	86.648	0,68%	0,9078	0,8906	0,9251	0,92
25/10/2024	60.235	0,37%	0,9149	0,88	0,93	0,908
24/10/2024	115.905	-1,68%	0,9404	0,88	0,9487	0,9047
23/10/2024	170.527	-2,17%	0,89	0,89	0,9699	0,9153
22/10/2024	511.425	2,48%	0,922	0,87	0,9699	0,9244
21/10/2024	246.669	-0,43%	0,94	0,89	0,94	0,90
18/10/2024	134.471	-5,26%	0,975	0,8881	0,9845	0,90
17/10/2024	119.772	-3,57%	0,9668	0,943	0,9998	0,95
16/10/2024	192.138	0,90%	0,98	0,934	0,9998	0,9852
15/10/2024	210.561	-3,76%	1,02	0,934	1,02	0,9576
14/10/2024	120.129	-0,50%	1,01	0,995	1,03	0,995
11/10/2024	170.315	0,99%	1,03	0,9995	1,0397	1,01
10/10/2024	157.445	-3,85%	1,05	0,9999	1,07	1,01
09/10/2024	122.742	-1,43%	1,07	1,03	1,075	1,04
08/10/2024	68.569	-2,32%	1,08	1,05	1,09	1,05
07/10/2024	35.014	-0,93%	1,0899	1,0604	1,0974	1,08
04/10/2024	146.731	-0,92%	1,105	1,05	1,11	1,08
03/10/2024	65.440	-1,80%	1,10	1,08	1,13	1,09
02/10/2024	164.711	2,78%	1,08	1,065	1,13	1,11
01/10/2024	154.768	1,42%	1,10	1,05	1,10	1,08
30/09/2024	93.812	-3,21%	1,1051	1,05	1,1051	1,06
27/09/2024	187.424	1,91%	1,08	1,035	1,10	1,09
26/09/2024	268.865	-0,48%	1,07	1,02	1,08	1,05
25/09/2024	418.384	-2,34%	1,08	1,02	1,10	1,05
24/09/2024	214.061	-0,93%	1,08	1,07	1,1086	1,07
23/09/2024	154.609	0,00%	1,1101	1,08	1,12	1,08
20/09/2024	83.205	-0,46%	1,135	1,08	1,14	1,08
19/09/2024	173.631	-1,79%	1,17	1,10	1,21	1,10
18/09/2024	114.650	-5,79%	1,17	1,12	1,2196	1,12
17/09/2024	162.347	4,35%	1,27	1,12	1,28	1,21
16/09/2024	605.325	-10,16%	1,2801	1,12	1,29	1,15
13/09/2024	459.761	6,67%	1,19	1,18	1,305	1,28
12/09/2024	183.638	1,70%	1,08	1,07	1,20	1,20
11/09/2024	489.384	9,67%	1,07	1,05	1,20	1,18
10/09/2024	193.003	0,47%	1,05	1,04	1,0774	1,07
09/09/2024	151.180	-0,94%	1,08	1,04	1,08	1,06
06/09/2024	214.181	-2,29%	1,08	1,05	1,10	1,07
05/09/2024	145.353	3,30%	1,07	1,06	1,10	1,09
04/09/2024	160.907	-0,46%	1,09	1,06	1,10	1,06
03/09/2024	111.283	-0,93%	1,095	1,07	1,10	1,08
30/08/2024	88.236	0,46%	1,095	1,08	1,115	1,08
29/08/2024	123.079	-0,46%	1,115	1,08	1,12	1,085
28/08/2024	189.338	-3,13%	1,14	1,08	1,14	1,09
27/08/2024	176.489	-1,32%	1,125	1,10	1,14	1,12
26/08/2024	108.924	1,34%	1,13	1,11	1,14	1,14
23/08/2024	87.717	1,80%	1,12	1,11	1,15	1,12
22/08/2024	70.627	-1,77%	1,12	1,11	1,14	1,11
21/08/2024	47.289	1,34%	1,13	1,11	1,14	1,13
20/08/2024	97.457	-2,61%	1,16	1,11	1,16	1,12
19/08/2024	192.390	0,44%	1,1395	1,11	1,16	1,15
16/08/2024	247.398	-1,32%	1,14	1,10	1,15	1,13
15/08/2024	342.521	-1,74%	1,16	1,10	1,1899	1,14
14/08/2024	120.039	-2,54%	1,19	1,14	1,20	1,15
13/08/2024	193.802	-2,08%	1,215	1,14	1,24	1,18
12/08/2024	125.870	-1,64%	1,1996	1,18	1,24	1,20
09/08/2024	95.424	0,83%	1,20	1,1704	1,24	1,22
08/08/2024	183.922	3,42%	1,17	1,15	1,24	1,20
07/08/2024	587.205	1,72%	1,12	1,12	1,22	1,17
06/08/2024	317.953	3,95%	1,04	1,02	1,20	1,16
05/08/2024	703.455	-2,61%	1,0396	1,01	1,14	1,14
02/08/2024	731.447	-2,56%	1,175	1,13	1,20	1,15
01/08/2024	581.995	1,77%	1,145	1,13	1,2698	1,17
31/07/2024	545.367	-3,81%	1,20	1,11	1,2698	1,13
30/07/2024	661.796	-5,24%	1,245	1,11	1,26	1,18
29/07/2024	1.741.249	-6,11%	1,24	1,16	1,26	1,24
26/07/2024	36.970.638	7,45%	1,36	1,11	2,2199	1,31
25/07/2024	274.652	-10,74%	1,39	1,1754	1,43	1,21
24/07/2024	74.504	-6,25%	1,425	1,33	1,5201	1,35
23/07/2024	86.535	1,77%	1,29	1,2682	1,5201	1,44
22/07/2024	97.580	5,68%	1,315	1,2603	1,4454	1,41
19/07/2024	38.835	-3,62%	1,43	1,32	1,5202	1,32
18/07/2024	65.533	-2,80%	1,46	1,3615	1,5202	1,38
17/07/2024	63.984	-5,00%	1,38	1,31	1,59	1,43
16/07/2024	474.440	13,74%	1,27	1,26	1,59	1,50
15/07/2024	127.147	1,95%	1,29	1,26	1,34	1,31
12/07/2024	96.193	2,02%	1,22	1,205	1,28	1,28