Cotações Históricas XXCH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 27,9285 | 0,12 | 0,44% | 27,59 | 27,9285 | 27,59 | 337 |
01 Jul 2024 | 27,805 | 0,02 | 0,09% | 28,04 | 28,04 | 27,805 | 4 |
28 Jun 2024 | 27,7811 | 0,13 | 0,47% | 27,7811 | 27,7811 | 27,7811 | 0 |
27 Jun 2024 | 27,6516 | 0,44 | 1,60% | 27,6516 | 27,6516 | 27,6516 | 3 |
26 Jun 2024 | 27,2164 | -0,15 | -0,53% | 27,19 | 27,2164 | 27,19 | 51 |
25 Jun 2024 | 27,3617 | -0,22 | -0,80% | 27,3617 | 27,3617 | 27,3617 | 195 |
24 Jun 2024 | 27,5829 | -0,11 | -0,40% | 27,88 | 27,88 | 27,5829 | 27 |
21 Jun 2024 | 27,6928 | -0,12 | -0,45% | 27,78 | 27,78 | 27,6928 | 4 |
20 Jun 2024 | 27,8173 | -0,06 | -0,22% | 27,8173 | 27,8173 | 27,8173 | 3 |
18 Jun 2024 | 27,8784 | 0,59 | 2,16% | 27,84 | 27,8784 | 27,82 | 1.498 |
17 Jun 2024 | 27,2882 | 0,34 | 1,28% | 26,98 | 27,38 | 26,98 | 1.626 |
14 Jun 2024 | 26,9443 | 0,12 | 0,45% | 26,9443 | 26,9443 | 26,9443 | 1 |
13 Jun 2024 | 26,8238 | -0,16 | -0,60% | 27,00 | 27,00 | 26,76 | 103 |
12 Jun 2024 | 26,9862 | 0,69 | 2,62% | 26,95 | 26,9862 | 26,95 | 4 |
11 Jun 2024 | 26,2972 | -0,14 | -0,54% | 26,19 | 26,2972 | 26,19 | 7 |
10 Jun 2024 | 26,4403 | 0,33 | 1,27% | 26,4403 | 26,4403 | 26,4403 | 10 |
07 Jun 2024 | 26,1094 | -0,43 | -1,63% | 26,1094 | 26,1094 | 26,1094 | 17 |
06 Jun 2024 | 26,5407 | 0,36 | 1,37% | 26,43 | 26,5407 | 26,43 | 363 |
05 Jun 2024 | 26,1829 | 1,03 | 4,09% | 26,1829 | 26,1829 | 26,1829 | 5 |
04 Jun 2024 | 25,1551 | -1,18 | -4,48% | 25,05 | 25,1551 | 25,0401 | 569 |
03 Jun 2024 | 26,3341 | 0,73 | 2,84% | 26,40 | 26,40 | 26,3341 | 3 |
31 Mai 2024 | 25,6064 | -0,37 | -1,42% | 25,6064 | 25,6064 | 25,6064 | 2 |
30 Mai 2024 | 25,9764 | -0,22 | -0,85% | 25,95 | 25,9764 | 25,95 | 92 |
29 Mai 2024 | 26,1983 | -0,90 | -3,33% | 26,37 | 26,37 | 26,19 | 199 |
28 Mai 2024 | 27,0996 | -0,10 | -0,36% | 27,01 | 27,0996 | 27,01 | 607 |
24 Mai 2024 | 27,1988 | 0,21 | 0,77% | 27,28 | 27,28 | 27,1988 | 193 |
23 Mai 2024 | 26,9915 | -0,14 | -0,53% | 26,9915 | 26,9915 | 26,9915 | 2 |
22 Mai 2024 | 27,1349 | -0,09 | -0,33% | 27,33 | 27,33 | 27,1349 | 178 |
21 Mai 2024 | 27,2261 | -0,14 | -0,52% | 27,15 | 27,23 | 27,15 | 7.949 |
20 Mai 2024 | 27,368 | -0,09 | -0,34% | 27,27 | 27,455 | 27,27 | 133 |
17 Mai 2024 | 27,4623 | 0,14 | 0,53% | 27,32 | 27,4623 | 27,32 | 15 |
16 Mai 2024 | 27,3188 | -0,16 | -0,58% | 27,38 | 27,38 | 27,3188 | 16 |
15 Mai 2024 | 27,4768 | 0,54 | 2,00% | 27,49 | 27,49 | 27,4768 | 36 |
14 Mai 2024 | 26,938 | 0,49 | 1,84% | 26,938 | 26,938 | 26,938 | 20 |
13 Mai 2024 | 26,4506 | 0,12 | 0,45% | 26,4506 | 26,4506 | 26,4506 | 1 |
10 Mai 2024 | 26,333 | 0,04 | 0,14% | 26,54 | 26,54 | 26,333 | 227 |
09 Mai 2024 | 26,296 | -0,18 | -0,67% | 26,296 | 26,296 | 26,296 | 69 |
08 Mai 2024 | 26,4732 | 0,12 | 0,44% | 26,4732 | 26,4732 | 26,4732 | 1 |
07 Mai 2024 | 26,3564 | -0,22 | -0,82% | 26,51 | 26,51 | 26,3564 | 353 |
06 Mai 2024 | 26,5734 | 0,05 | 0,19% | 26,5734 | 26,5734 | 26,5734 | 1 |
03 Mai 2024 | 26,5233 | 0,41 | 1,56% | 26,45 | 26,5233 | 26,45 | 150 |
02 Mai 2024 | 26,1151 | 0,69 | 2,73% | 26,1151 | 26,1151 | 26,1151 | 0 |
01 Mai 2024 | 25,4217 | -0,03 | -0,11% | 25,4217 | 25,4217 | 25,4217 | 55 |
30 Abr 2024 | 25,4489 | -0,57 | -2,19% | 25,72 | 25,72 | 25,4489 | 404 |
29 Abr 2024 | 26,0187 | 0,50 | 1,98% | 25,85 | 26,0187 | 25,85 | 50 |
26 Abr 2024 | 25,5144 | 0,39 | 1,55% | 25,5144 | 25,5144 | 25,5144 | 11 |
25 Abr 2024 | 25,1262 | 0,04 | 0,15% | 25,00 | 25,1262 | 25,00 | 200 |
24 Abr 2024 | 25,0887 | 0,00 | -0,01% | 25,0887 | 25,0887 | 25,0887 | 54 |
23 Abr 2024 | 25,0918 | 0,32 | 1,27% | 25,01 | 25,0918 | 25,01 | 141 |
22 Abr 2024 | 24,7764 | 0,42 | 1,71% | 24,5026 | 24,7764 | 24,5026 | 136 |
19 Abr 2024 | 24,3608 | -0,30 | -1,22% | 24,3608 | 24,3608 | 24,3608 | 16 |
18 Abr 2024 | 24,6611 | 0,07 | 0,30% | 24,88 | 24,88 | 24,6611 | 10 |
17 Abr 2024 | 24,5868 | -0,09 | -0,36% | 24,5868 | 24,5868 | 24,5868 | 10 |
16 Abr 2024 | 24,6755 | -0,71 | -2,79% | 24,73 | 24,73 | 24,6755 | 113 |
15 Abr 2024 | 25,3833 | -0,46 | -1,79% | 25,80 | 25,80 | 25,30 | 113 |
12 Abr 2024 | 25,8469 | -1,15 | -4,25% | 25,81 | 25,8469 | 25,81 | 380 |
11 Abr 2024 | 26,9942 | 0,35 | 1,32% | 26,68 | 27,04 | 26,67 | 741 |
10 Abr 2024 | 26,6413 | -0,90 | -3,26% | 26,6413 | 26,6413 | 26,6413 | 144 |
09 Abr 2024 | 27,5395 | 0,31 | 1,15% | 27,4433 | 27,5395 | 27,4433 | 365 |
08 Abr 2024 | 27,2267 | 0,37 | 1,36% | 27,11 | 27,26 | 27,11 | 582 |
05 Abr 2024 | 26,8601 | 0,21 | 0,81% | 26,905 | 26,905 | 26,8601 | 588 |
04 Abr 2024 | 26,6454 | -0,19 | -0,72% | 26,84 | 26,84 | 26,6454 | 591 |