Cotações Históricas XDAP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 33,3267 | 0,09 | 0,28% | 33,2339 | 33,3267 | 33,2339 | 0 |
02 Jul 2024 | 33,2339 | 0,13 | 0,40% | 33,1001 | 33,2339 | 33,095 | 467 |
01 Jul 2024 | 33,1001 | 0,08 | 0,24% | 33,0209 | 33,1001 | 32,9769 | 461 |
28 Jun 2024 | 33,0209 | -0,05 | -0,15% | 33,072 | 33,08 | 33,0209 | 100 |
27 Jun 2024 | 33,072 | 0,01 | 0,03% | 33,0629 | 33,095 | 33,06 | 704 |
26 Jun 2024 | 33,0629 | 0,06 | 0,19% | 32,9993 | 33,0629 | 32,9993 | 0 |
25 Jun 2024 | 32,9993 | 0,10 | 0,30% | 32,99 | 32,9993 | 32,93 | 8.370 |
24 Jun 2024 | 32,9016 | -0,06 | -0,19% | 32,96 | 32,96 | 32,9016 | 1 |
21 Jun 2024 | 32,9627 | -0,02 | -0,07% | 32,9861 | 32,9861 | 32,91 | 1.020 |
20 Jun 2024 | 32,9861 | -0,09 | -0,27% | 33,0743 | 33,0743 | 32,95 | 4.985 |
18 Jun 2024 | 33,0743 | 0,06 | 0,20% | 33,0099 | 33,0743 | 33,0099 | 1.606 |
17 Jun 2024 | 33,0099 | 0,20 | 0,61% | 32,8113 | 33,0099 | 32,8113 | 136 |
14 Jun 2024 | 32,8113 | -0,04 | -0,12% | 32,8522 | 32,8522 | 32,73 | 1.574 |
13 Jun 2024 | 32,8522 | 0,05 | 0,16% | 32,7996 | 32,8984 | 32,67 | 3.652 |
12 Jun 2024 | 32,7996 | 0,26 | 0,81% | 32,5373 | 32,836 | 32,5373 | 1.433 |
11 Jun 2024 | 32,5373 | 0,07 | 0,21% | 32,4705 | 32,5373 | 32,42 | 973 |
10 Jun 2024 | 32,4705 | 0,06 | 0,17% | 32,4154 | 32,4705 | 32,4154 | 0 |
07 Jun 2024 | 32,4154 | -0,01 | -0,03% | 32,425 | 32,5266 | 32,4154 | 595 |
06 Jun 2024 | 32,425 | 0,00 | -0,01% | 32,429 | 32,429 | 32,425 | 41 |
05 Jun 2024 | 32,429 | 0,29 | 0,90% | 32,1385 | 32,429 | 32,1385 | 47 |
04 Jun 2024 | 32,1385 | 0,06 | 0,20% | 32,0759 | 32,1385 | 32,00 | 2.762 |
03 Jun 2024 | 32,0759 | 0,02 | 0,06% | 32,0555 | 32,0759 | 32,03 | 1.619 |
31 Mai 2024 | 32,0555 | 0,21 | 0,67% | 31,8427 | 32,0555 | 31,7478 | 171 |
30 Mai 2024 | 31,8427 | -0,16 | -0,49% | 31,9985 | 31,9985 | 31,8427 | 59 |
29 Mai 2024 | 31,9985 | -0,19 | -0,59% | 32,05 | 32,05 | 31,9985 | 3.289 |
28 Mai 2024 | 32,1872 | 0,00 | 0,01% | 32,24 | 32,24 | 32,1872 | 200 |
24 Mai 2024 | 32,1846 | 0,22 | 0,69% | 31,9651 | 32,21 | 31,9651 | 5.664 |
23 Mai 2024 | 31,9651 | -0,17 | -0,51% | 32,1303 | 32,19 | 31,9651 | 1.000 |
22 Mai 2024 | 32,1303 | -0,10 | -0,30% | 32,2268 | 32,2268 | 32,1303 | 5 |
21 Mai 2024 | 32,2268 | 0,10 | 0,33% | 32,1218 | 32,2268 | 32,1218 | 930 |
20 Mai 2024 | 32,1218 | 0,05 | 0,17% | 32,0682 | 32,1218 | 32,0682 | 0 |
17 Mai 2024 | 32,0682 | 0,03 | 0,11% | 32,0343 | 32,0682 | 32,03 | 702 |
16 Mai 2024 | 32,0343 | -0,04 | -0,12% | 32,01 | 32,0343 | 32,01 | 63 |
15 Mai 2024 | 32,0732 | 0,32 | 1,02% | 31,7484 | 32,0732 | 31,7484 | 0 |
14 Mai 2024 | 31,7484 | 0,17 | 0,53% | 31,5818 | 31,7484 | 31,5818 | 27 |
13 Mai 2024 | 31,5818 | -0,04 | -0,12% | 31,6194 | 31,6194 | 31,5818 | 102 |
10 Mai 2024 | 31,6194 | 0,12 | 0,38% | 31,4985 | 31,6194 | 31,4985 | 1.851 |
09 Mai 2024 | 31,4985 | 0,11 | 0,36% | 31,3866 | 31,4985 | 31,3866 | 0 |
08 Mai 2024 | 31,3866 | 0,02 | 0,07% | 31,3634 | 31,3866 | 31,3282 | 481 |
07 Mai 2024 | 31,3634 | 0,07 | 0,24% | 31,2888 | 31,3634 | 31,2888 | 500 |
06 Mai 2024 | 31,2888 | 0,28 | 0,90% | 31,0102 | 31,2888 | 31,0102 | 2.164 |
03 Mai 2024 | 31,0102 | 0,41 | 1,32% | 30,6049 | 31,0102 | 30,6049 | 49 |
02 Mai 2024 | 30,6049 | 0,21 | 0,70% | 30,3911 | 30,63 | 30,3911 | 2.113 |
01 Mai 2024 | 30,3911 | -0,13 | -0,43% | 30,5223 | 30,5223 | 30,3911 | 26 |
30 Abr 2024 | 30,5223 | -0,40 | -1,30% | 30,9234 | 30,9234 | 30,5223 | 50 |
29 Abr 2024 | 30,9234 | 0,07 | 0,23% | 30,8519 | 30,9234 | 30,8519 | 1.010 |
26 Abr 2024 | 30,8519 | 0,32 | 1,04% | 30,533 | 30,91 | 30,533 | 2.100 |
25 Abr 2024 | 30,533 | -0,17 | -0,54% | 30,35 | 30,56 | 30,33 | 4.083 |
24 Abr 2024 | 30,6984 | 0,06 | 0,18% | 30,6423 | 30,71 | 30,6423 | 176 |
23 Abr 2024 | 30,6423 | 0,36 | 1,20% | 30,28 | 30,6423 | 30,28 | 6 |
22 Abr 2024 | 30,28 | 0,27 | 0,89% | 30,0133 | 30,28 | 30,0133 | 660 |
19 Abr 2024 | 30,0133 | -0,25 | -0,83% | 30,2632 | 30,28 | 30,0133 | 589 |
18 Abr 2024 | 30,2632 | -0,11 | -0,35% | 30,3702 | 30,50 | 30,2632 | 11.051 |
17 Abr 2024 | 30,3702 | -0,15 | -0,51% | 30,5248 | 30,5248 | 30,28 | 1.638 |
16 Abr 2024 | 30,5248 | -0,04 | -0,14% | 30,5684 | 30,66 | 30,4401 | 857 |
15 Abr 2024 | 30,5684 | -0,31 | -1,00% | 31,20 | 31,20 | 30,52 | 3.927 |
12 Abr 2024 | 30,8777 | -0,43 | -1,36% | 31,3043 | 31,3043 | 30,8777 | 20 |
11 Abr 2024 | 31,3043 | 0,19 | 0,62% | 31,1116 | 31,3043 | 31,1116 | 526 |
10 Abr 2024 | 31,1116 | -0,21 | -0,69% | 31,3263 | 31,3263 | 31,11 | 9.515 |
09 Abr 2024 | 31,3263 | 0,02 | 0,07% | 31,3031 | 31,3263 | 31,3031 | 4 |
08 Abr 2024 | 31,3031 | -0,01 | -0,04% | 31,38 | 31,38 | 31,3031 | 212 |
05 Abr 2024 | 31,316 | 0,29 | 0,92% | 31,0301 | 31,36 | 31,0301 | 1.053 |