Cotações Históricas FXI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Mai 2024 | 27,31 | -0,02 | -0,07% | 27,40 | 27,47 | 27,185 | 37.770.964 |
03 Mai 2024 | 27,33 | 0,18 | 0,66% | 27,26 | 27,35 | 27,06 | 55.427.547 |
02 Mai 2024 | 27,15 | 1,47 | 5,72% | 26,46 | 27,2766 | 26,45 | 83.475.010 |
01 Mai 2024 | 25,68 | 0,19 | 0,75% | 25,62 | 25,92 | 25,53 | 46.172.863 |
30 Abr 2024 | 25,49 | -0,62 | -2,37% | 25,73 | 25,79 | 25,49 | 51.941.073 |
29 Abr 2024 | 26,11 | 0,24 | 0,93% | 25,89 | 26,12 | 25,83 | 33.873.463 |
26 Abr 2024 | 25,87 | 0,43 | 1,69% | 25,92 | 26,03 | 25,76 | 40.085.381 |
25 Abr 2024 | 25,44 | 0,17 | 0,67% | 25,11 | 25,46 | 25,11 | 43.132.738 |
24 Abr 2024 | 25,27 | 0,47 | 1,90% | 25,22 | 25,29 | 25,11 | 37.813.801 |
23 Abr 2024 | 24,80 | 0,38 | 1,56% | 24,60 | 24,81 | 24,57 | 28.591.598 |
22 Abr 2024 | 24,42 | 0,41 | 1,71% | 24,11 | 24,43 | 24,04 | 35.074.141 |
19 Abr 2024 | 24,01 | -0,07 | -0,29% | 23,95 | 24,045 | 23,90 | 30.037.320 |
18 Abr 2024 | 24,08 | 0,43 | 1,82% | 23,965 | 24,145 | 23,9506 | 35.853.249 |
17 Abr 2024 | 23,65 | -0,02 | -0,08% | 23,81 | 23,825 | 23,615 | 36.298.792 |
16 Abr 2024 | 23,67 | -0,25 | -1,05% | 23,74 | 23,85 | 23,615 | 41.799.407 |
15 Abr 2024 | 23,92 | 0,08 | 0,34% | 24,22 | 24,23 | 23,86 | 42.663.787 |
12 Abr 2024 | 23,84 | -0,86 | -3,48% | 24,22 | 24,22 | 23,79 | 73.579.428 |
11 Abr 2024 | 24,70 | 0,23 | 0,94% | 24,79 | 24,82 | 24,53 | 33.454.274 |
10 Abr 2024 | 24,47 | -0,12 | -0,49% | 24,52 | 24,615 | 24,36 | 32.038.648 |
09 Abr 2024 | 24,59 | 0,23 | 0,94% | 24,47 | 24,60 | 24,445 | 25.836.139 |
08 Abr 2024 | 24,36 | 0,17 | 0,70% | 24,38 | 24,50 | 24,335 | 21.630.818 |
05 Abr 2024 | 24,19 | -0,13 | -0,53% | 24,19 | 24,28 | 24,145 | 29.899.997 |
04 Abr 2024 | 24,32 | -0,13 | -0,53% | 24,66 | 24,685 | 24,275 | 37.137.217 |
03 Abr 2024 | 24,45 | -0,15 | -0,61% | 24,33 | 24,49 | 24,26 | 29.443.057 |
02 Abr 2024 | 24,60 | 0,20 | 0,82% | 24,55 | 24,78 | 24,51 | 32.968.155 |
01 Abr 2024 | 24,40 | 0,33 | 1,37% | 24,44 | 24,59 | 24,27 | 33.930.417 |
28 Mar 2024 | 24,07 | 0,26 | 1,09% | 23,95 | 24,1856 | 23,95 | 29.144.019 |
27 Mar 2024 | 23,81 | -0,03 | -0,13% | 23,64 | 23,83 | 23,58 | 20.684.323 |
26 Mar 2024 | 23,84 | 0,13 | 0,55% | 23,93 | 23,96 | 23,83 | 21.296.925 |
25 Mar 2024 | 23,71 | 0,03 | 0,13% | 23,68 | 23,82 | 23,665 | 19.438.582 |
22 Mar 2024 | 23,68 | -0,34 | -1,42% | 23,69 | 23,76 | 23,61 | 33.181.560 |
21 Mar 2024 | 24,02 | -0,11 | -0,46% | 24,18 | 24,215 | 24,02 | 35.382.534 |
20 Mar 2024 | 24,13 | 0,22 | 0,92% | 23,94 | 24,15 | 23,88 | 33.501.469 |
19 Mar 2024 | 23,91 | -0,12 | -0,50% | 23,88 | 23,97 | 23,71 | 23.448.470 |
18 Mar 2024 | 24,03 | 0,04 | 0,17% | 24,13 | 24,165 | 23,97 | 20.956.160 |
15 Mar 2024 | 23,99 | -0,15 | -0,62% | 24,10 | 24,16 | 23,98 | 30.648.306 |
14 Mar 2024 | 24,14 | -0,50 | -2,03% | 24,39 | 24,42 | 24,06 | 38.742.000 |
13 Mar 2024 | 24,64 | 0,08 | 0,33% | 24,66 | 24,89 | 24,60 | 43.980.448 |
12 Mar 2024 | 24,56 | 0,52 | 2,16% | 24,47 | 24,60 | 24,39 | 40.208.119 |
11 Mar 2024 | 24,04 | 0,57 | 2,43% | 23,85 | 24,17 | 23,85 | 57.808.196 |
08 Mar 2024 | 23,47 | 0,14 | 0,60% | 23,41 | 23,55 | 23,33 | 34.011.378 |
07 Mar 2024 | 23,33 | -0,20 | -0,85% | 23,28 | 23,365 | 23,19 | 25.241.425 |
06 Mar 2024 | 23,53 | 0,50 | 2,17% | 23,68 | 23,77 | 23,49 | 45.581.530 |
05 Mar 2024 | 23,03 | -0,36 | -1,54% | 23,12 | 23,25 | 23,015 | 45.466.016 |
04 Mar 2024 | 23,39 | -0,53 | -2,22% | 23,71 | 23,71 | 23,33 | 42.375.592 |
01 Mar 2024 | 23,92 | 0,50 | 2,13% | 23,80 | 23,96 | 23,745 | 42.755.358 |
29 Fev 2024 | 23,42 | -0,04 | -0,17% | 23,61 | 23,66 | 23,35 | 28.756.085 |
28 Fev 2024 | 23,46 | -0,86 | -3,54% | 23,76 | 23,77 | 23,46 | 64.402.496 |
27 Fev 2024 | 24,32 | 0,41 | 1,71% | 24,29 | 24,3485 | 24,215 | 35.510.116 |
26 Fev 2024 | 23,91 | -0,21 | -0,87% | 23,96 | 24,13 | 23,89 | 30.447.049 |
23 Fev 2024 | 24,12 | 0,17 | 0,71% | 24,18 | 24,24 | 23,955 | 34.481.323 |
22 Fev 2024 | 23,95 | 0,36 | 1,53% | 23,90 | 23,98 | 23,695 | 45.445.089 |
21 Fev 2024 | 23,59 | 0,67 | 2,92% | 23,54 | 23,725 | 23,4525 | 42.067.152 |
20 Fev 2024 | 22,92 | -0,15 | -0,65% | 23,08 | 23,185 | 22,825 | 31.663.700 |
16 Fev 2024 | 23,07 | 0,31 | 1,36% | 23,20 | 23,31 | 23,07 | 59.495.995 |
15 Fev 2024 | 22,76 | 0,09 | 0,40% | 22,63 | 22,80 | 22,62 | 39.198.375 |
14 Fev 2024 | 22,67 | 0,47 | 2,12% | 22,55 | 22,68 | 22,445 | 46.448.647 |
13 Fev 2024 | 22,20 | -0,52 | -2,29% | 22,43 | 22,635 | 22,1025 | 48.401.453 |
12 Fev 2024 | 22,72 | 0,36 | 1,61% | 22,47 | 22,986 | 22,43 | 55.842.633 |
09 Fev 2024 | 22,36 | 0,26 | 1,18% | 22,15 | 22,38 | 21,925 | 28.760.607 |
08 Fev 2024 | 22,10 | -0,52 | -2,30% | 22,29 | 22,35 | 22,10 | 41.163.837 |
07 Fev 2024 | 22,62 | -0,51 | -2,20% | 22,58 | 22,83 | 22,52 | 54.582.554 |