Cotações Históricas XITK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 141,661 | 1,25 | 0,89% | 142,87 | 142,87 | 141,558 | 1.691 |
02 Mai 2024 | 140,4148 | 1,80 | 1,30% | 139,70 | 140,415 | 139,70 | 1.006 |
01 Mai 2024 | 138,6151 | -0,44 | -0,32% | 138,26 | 141,37 | 137,54 | 7.944 |
30 Abr 2024 | 139,0576 | -2,67 | -1,88% | 141,55 | 141,55 | 139,0576 | 7.898 |
29 Abr 2024 | 141,724 | 0,88 | 0,63% | 141,50 | 141,94 | 141,50 | 9.589 |
26 Abr 2024 | 140,8395 | 2,54 | 1,84% | 140,01 | 140,99 | 140,01 | 29.020 |
25 Abr 2024 | 138,30 | -0,26 | -0,19% | 136,32 | 138,61 | 135,63 | 20.088 |
24 Abr 2024 | 138,56 | 0,40 | 0,29% | 139,11 | 139,11 | 137,16 | 44.498 |
23 Abr 2024 | 138,1641 | 3,85 | 2,86% | 135,13 | 138,79 | 135,13 | 2.638 |
22 Abr 2024 | 134,3177 | 1,71 | 1,29% | 133,67 | 134,6351 | 132,72 | 1.934 |
19 Abr 2024 | 132,6125 | -3,04 | -2,24% | 134,66 | 134,66 | 132,6125 | 1.200 |
18 Abr 2024 | 135,6516 | -0,79 | -0,58% | 136,75 | 136,75 | 135,51 | 1.838 |
17 Abr 2024 | 136,4413 | -1,35 | -0,98% | 138,65 | 138,65 | 136,4413 | 1.362 |
16 Abr 2024 | 137,787 | 0,62 | 0,45% | 136,65 | 137,9501 | 136,65 | 8.835 |
15 Abr 2024 | 137,1695 | -4,23 | -2,99% | 142,59 | 142,59 | 137,1695 | 1.186 |
12 Abr 2024 | 141,4007 | -3,89 | -2,68% | 143,64 | 143,64 | 141,4007 | 1.819 |
11 Abr 2024 | 145,2949 | 1,63 | 1,13% | 144,50 | 145,2949 | 144,50 | 1.360 |
10 Abr 2024 | 143,6676 | -3,02 | -2,06% | 143,04 | 144,62 | 143,04 | 1.231 |
09 Abr 2024 | 146,6902 | 0,74 | 0,50% | 146,83 | 146,97 | 146,6795 | 1.058 |
08 Abr 2024 | 145,9552 | 0,56 | 0,39% | 145,99 | 146,2038 | 145,3489 | 1.561 |
05 Abr 2024 | 145,393 | 1,20 | 0,83% | 144,10 | 145,44 | 144,10 | 1.913 |
04 Abr 2024 | 144,1929 | -2,13 | -1,45% | 147,93 | 148,3601 | 144,1929 | 3.576 |
03 Abr 2024 | 146,3192 | 0,58 | 0,40% | 144,63 | 146,3192 | 144,63 | 2.391 |
02 Abr 2024 | 145,7398 | -2,20 | -1,49% | 145,07 | 145,7398 | 144,485 | 1.686 |
01 Abr 2024 | 147,9416 | -1,39 | -0,93% | 149,40 | 149,40 | 147,55 | 7.820 |
28 Mar 2024 | 149,3273 | 0,61 | 0,41% | 148,74 | 149,9399 | 148,74 | 2.278 |
27 Mar 2024 | 148,72 | 1,06 | 0,72% | 149,04 | 149,04 | 147,425 | 3.395 |
26 Mar 2024 | 147,66 | -0,41 | -0,28% | 148,75 | 149,12 | 147,66 | 1.119 |
25 Mar 2024 | 148,0682 | 0,11 | 0,08% | 147,15 | 148,60 | 147,15 | 4.463 |
22 Mar 2024 | 147,9572 | -1,76 | -1,17% | 149,36 | 149,36 | 147,6578 | 1.817 |
21 Mar 2024 | 149,7124 | 1,35 | 0,91% | 149,46 | 150,75 | 149,46 | 1.560 |
20 Mar 2024 | 148,3582 | 2,37 | 1,62% | 145,47 | 148,54 | 145,47 | 9.672 |
19 Mar 2024 | 145,99 | -0,46 | -0,31% | 144,50 | 145,99 | 144,50 | 4.576 |
18 Mar 2024 | 146,4488 | 0,99 | 0,68% | 147,06 | 147,06 | 146,2798 | 1.263 |
15 Mar 2024 | 145,4594 | -1,97 | -1,34% | 146,32 | 146,32 | 145,4594 | 903 |
14 Mar 2024 | 147,4304 | -2,52 | -1,68% | 149,86 | 149,86 | 147,4304 | 530 |
13 Mar 2024 | 149,9537 | -0,51 | -0,34% | 149,68 | 150,73 | 149,68 | 2.005 |
12 Mar 2024 | 150,4602 | 1,26 | 0,84% | 149,67 | 150,47 | 149,35 | 1.273 |
11 Mar 2024 | 149,2027 | -1,42 | -0,94% | 149,66 | 149,90 | 149,20 | 1.005 |
08 Mar 2024 | 150,6255 | -0,50 | -0,33% | 152,17 | 154,285 | 150,32 | 1.555 |
07 Mar 2024 | 151,13 | 1,81 | 1,22% | 150,18 | 151,13 | 150,18 | 3.415 |
06 Mar 2024 | 149,3158 | 2,04 | 1,38% | 149,31 | 149,79 | 149,0801 | 1.270 |
05 Mar 2024 | 147,2762 | -4,94 | -3,25% | 150,02 | 150,02 | 146,9507 | 1.468 |
04 Mar 2024 | 152,2205 | 0,49 | 0,32% | 152,56 | 152,97 | 152,2205 | 6.439 |
01 Mar 2024 | 151,7331 | 1,89 | 1,26% | 150,57 | 151,7331 | 150,57 | 2.367 |
29 Fev 2024 | 149,84 | 1,93 | 1,30% | 150,05 | 150,645 | 149,3255 | 3.576 |
28 Fev 2024 | 147,914 | -2,46 | -1,64% | 148,34 | 148,8517 | 147,78 | 6.245 |
27 Fev 2024 | 150,376 | 0,69 | 0,46% | 150,66 | 150,69 | 150,34 | 2.266 |
26 Fev 2024 | 149,6874 | 1,66 | 1,12% | 148,53 | 150,38 | 148,53 | 3.228 |
23 Fev 2024 | 148,03 | -0,57 | -0,39% | 148,94 | 149,09 | 147,245 | 15.311 |
22 Fev 2024 | 148,603 | 4,15 | 2,88% | 149,15 | 149,15 | 147,55 | 17.040 |
21 Fev 2024 | 144,45 | -3,79 | -2,56% | 146,07 | 146,07 | 143,88 | 27.990 |
20 Fev 2024 | 148,24 | -3,33 | -2,20% | 150,43 | 150,43 | 146,90 | 40.274 |
16 Fev 2024 | 151,5689 | -2,83 | -1,83% | 154,63 | 154,63 | 151,5689 | 12.741 |
15 Fev 2024 | 154,3949 | 1,48 | 0,97% | 153,84 | 154,53 | 153,50 | 17.415 |
14 Fev 2024 | 152,91 | 4,89 | 3,30% | 150,11 | 153,11 | 150,01 | 19.238 |
13 Fev 2024 | 148,02 | -5,21 | -3,40% | 149,23 | 150,35 | 147,1691 | 20.908 |
12 Fev 2024 | 153,23 | 0,14 | 0,09% | 152,92 | 154,7599 | 152,92 | 4.376 |
09 Fev 2024 | 153,0916 | 2,68 | 1,78% | 151,19 | 153,33 | 151,19 | 19.030 |
08 Fev 2024 | 150,41 | 2,47 | 1,67% | 147,79 | 150,41 | 147,79 | 28.938 |
07 Fev 2024 | 147,9439 | 0,84 | 0,57% | 148,39 | 148,39 | 146,7276 | 1.850 |
06 Fev 2024 | 147,1075 | 1,04 | 0,71% | 146,47 | 147,1075 | 145,29 | 1.950 |
05 Fev 2024 | 146,0675 | -1,90 | -1,28% | 146,99 | 146,99 | 145,14 | 2.158 |