Cotações Históricas E3X403010
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 1.831,13 | 12,05 | 0,66% | 1.819,08 | 1.833,40 | 1.819,08 | 0 |
26 Jun 2024 | 1.819,08 | -9,07 | -0,50% | 1.828,15 | 1.844,00 | 1.812,69 | 0 |
25 Jun 2024 | 1.828,15 | 0,54 | 0,03% | 1.827,61 | 1.836,64 | 1.818,14 | 0 |
24 Jun 2024 | 1.827,61 | 14,94 | 0,82% | 1.812,67 | 1.837,18 | 1.812,59 | 0 |
21 Jun 2024 | 1.812,67 | -12,51 | -0,69% | 1.825,18 | 1.827,80 | 1.811,70 | 0 |
20 Jun 2024 | 1.825,18 | 16,10 | 0,89% | 1.809,08 | 1.826,41 | 1.805,43 | 0 |
19 Jun 2024 | 1.809,08 | -2,55 | -0,14% | 1.811,63 | 1.814,87 | 1.800,89 | 0 |
18 Jun 2024 | 1.811,63 | 11,95 | 0,66% | 1.799,68 | 1.816,42 | 1.799,68 | 0 |
17 Jun 2024 | 1.799,68 | 2,09 | 0,12% | 1.797,59 | 1.807,58 | 1.790,01 | 0 |
14 Jun 2024 | 1.797,59 | -14,28 | -0,79% | 1.811,87 | 1.814,35 | 1.792,64 | 0 |
13 Jun 2024 | 1.811,87 | -2,58 | -0,14% | 1.814,45 | 1.826,09 | 1.809,18 | 0 |
12 Jun 2024 | 1.814,45 | 34,03 | 1,91% | 1.780,42 | 1.816,71 | 1.780,42 | 0 |
11 Jun 2024 | 1.780,42 | -8,11 | -0,45% | 1.788,53 | 1.797,91 | 1.775,87 | 0 |
10 Jun 2024 | 1.788,53 | -3,64 | -0,20% | 1.788,04 | 1.788,53 | 1.784,07 | 0 |
07 Jun 2024 | 1.792,17 | -6,19 | -0,34% | 1.798,36 | 1.803,61 | 1.784,54 | 0 |
06 Jun 2024 | 1.798,36 | 2,74 | 0,15% | 1.795,62 | 1.807,74 | 1.794,17 | 0 |
05 Jun 2024 | 1.795,62 | 11,71 | 0,66% | 1.783,91 | 1.798,14 | 1.783,58 | 0 |
04 Jun 2024 | 1.783,91 | 8,65 | 0,49% | 1.775,26 | 1.787,60 | 1.768,07 | 0 |
03 Jun 2024 | 1.775,26 | 8,85 | 0,50% | 1.766,41 | 1.790,81 | 1.766,41 | 0 |
31 Mai 2024 | 1.766,41 | 5,68 | 0,32% | 1.760,73 | 1.773,72 | 1.760,38 | 0 |
30 Mai 2024 | 1.760,73 | -6,13 | -0,35% | 1.766,86 | 1.769,93 | 1.760,73 | 0 |
29 Mai 2024 | 1.766,86 | -18,08 | -1,01% | 1.784,94 | 1.785,71 | 1.763,96 | 0 |
28 Mai 2024 | 1.784,94 | -26,78 | -1,48% | 1.815,35 | 1.816,62 | 1.782,84 | 0 |
24 Mai 2024 | 1.811,72 | 10,81 | 0,60% | 1.800,91 | 1.813,91 | 1.788,01 | 0 |
23 Mai 2024 | 1.800,91 | 8,33 | 0,46% | 1.792,58 | 1.804,22 | 1.792,58 | 0 |
22 Mai 2024 | 1.792,58 | 7,58 | 0,42% | 1.785,00 | 1.792,58 | 1.778,52 | 0 |
21 Mai 2024 | 1.785,00 | -4,01 | -0,22% | 1.789,01 | 1.791,74 | 1.779,93 | 0 |
20 Mai 2024 | 1.789,01 | 5,53 | 0,31% | 1.783,48 | 1.790,86 | 1.780,44 | 0 |
17 Mai 2024 | 1.783,48 | 3,89 | 0,22% | 1.779,59 | 1.787,82 | 1.768,77 | 0 |
16 Mai 2024 | 1.779,59 | 4,33 | 0,24% | 1.775,26 | 1.782,49 | 1.768,52 | 0 |
15 Mai 2024 | 1.775,26 | 5,46 | 0,31% | 1.769,80 | 1.785,27 | 1.767,08 | 0 |
14 Mai 2024 | 1.769,80 | 2,79 | 0,16% | 1.767,01 | 1.774,45 | 1.765,99 | 0 |
13 Mai 2024 | 1.767,01 | -12,00 | -0,67% | 1.779,01 | 1.783,57 | 1.763,68 | 0 |
10 Mai 2024 | 1.779,01 | -0,17 | -0,01% | 1.779,18 | 1.783,18 | 1.772,64 | 0 |
09 Mai 2024 | 1.779,18 | -2,77 | -0,16% | 1.780,01 | 1.789,62 | 1.777,98 | 0 |
08 Mai 2024 | 1.781,95 | 16,75 | 0,95% | 1.765,20 | 1.786,73 | 1.763,21 | 0 |
07 Mai 2024 | 1.765,20 | 23,17 | 1,33% | 1.746,69 | 1.767,84 | 1.745,89 | 0 |
03 Mai 2024 | 1.742,03 | 33,15 | 1,94% | 1.708,88 | 1.746,44 | 1.708,88 | 0 |
02 Mai 2024 | 1.708,88 | -2,70 | -0,16% | 1.711,58 | 1.711,58 | 1.697,95 | 0 |
01 Mai 2024 | 1.711,58 | -1,38 | -0,08% | 1.712,96 | 1.713,63 | 1.708,75 | 0 |
30 Abr 2024 | 1.712,96 | -1,97 | -0,11% | 1.714,93 | 1.722,61 | 1.709,67 | 0 |
29 Abr 2024 | 1.714,93 | -8,41 | -0,49% | 1.723,34 | 1.727,28 | 1.714,93 | 0 |
26 Abr 2024 | 1.723,34 | 29,40 | 1,74% | 1.693,94 | 1.725,82 | 1.693,51 | 0 |
25 Abr 2024 | 1.693,94 | -16,38 | -0,96% | 1.710,32 | 1.712,34 | 1.672,36 | 0 |
24 Abr 2024 | 1.710,32 | -14,44 | -0,84% | 1.724,76 | 1.731,91 | 1.709,89 | 0 |
23 Abr 2024 | 1.724,76 | 19,83 | 1,16% | 1.704,93 | 1.729,40 | 1.704,93 | 0 |
22 Abr 2024 | 1.704,93 | 16,45 | 0,97% | 1.688,48 | 1.714,07 | 1.685,07 | 0 |
19 Abr 2024 | 1.688,48 | -13,03 | -0,77% | 1.701,51 | 1.701,51 | 1.682,91 | 0 |
18 Abr 2024 | 1.701,51 | 4,14 | 0,24% | 1.697,37 | 1.706,01 | 1.693,63 | 0 |
17 Abr 2024 | 1.697,37 | 1,13 | 0,07% | 1.696,24 | 1.714,62 | 1.694,95 | 0 |
16 Abr 2024 | 1.696,24 | -23,22 | -1,35% | 1.719,46 | 1.719,52 | 1.689,24 | 0 |
15 Abr 2024 | 1.719,46 | 5,76 | 0,34% | 1.713,70 | 1.734,40 | 1.709,93 | 0 |
12 Abr 2024 | 1.713,70 | 0,16 | 0,01% | 1.713,54 | 1.731,72 | 1.710,02 | 0 |
11 Abr 2024 | 1.713,54 | 12,23 | 0,72% | 1.701,31 | 1.713,54 | 1.696,04 | 0 |
10 Abr 2024 | 1.701,31 | -0,08 | 0,00% | 1.701,39 | 1.711,48 | 1.686,93 | 0 |
09 Abr 2024 | 1.701,39 | 6,60 | 0,39% | 1.694,79 | 1.703,56 | 1.690,56 | 0 |
08 Abr 2024 | 1.694,79 | -4,87 | -0,29% | 1.699,66 | 1.700,73 | 1.688,41 | 0 |
05 Abr 2024 | 1.699,66 | -2,08 | -0,12% | 1.701,74 | 1.701,74 | 1.679,68 | 0 |
04 Abr 2024 | 1.701,74 | -9,70 | -0,57% | 1.711,44 | 1.712,44 | 1.696,33 | 0 |
03 Abr 2024 | 1.711,44 | 4,56 | 0,27% | 1.706,88 | 1.715,58 | 1.692,29 | 0 |
02 Abr 2024 | 1.706,88 | -38,17 | -2,19% | 1.745,05 | 1.746,86 | 1.704,41 | 0 |