Cotações Históricas XAF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 7.903,60 | 34,20 | 0,43% | 7.869,40 | 7.928,60 | 7.869,40 | 0 |
22 Jul 2024 | 7.869,40 | -43,40 | -0,55% | 7.912,80 | 7.912,80 | 7.835,90 | 0 |
19 Jul 2024 | 7.912,80 | -64,10 | -0,80% | 7.976,90 | 7.976,90 | 7.865,80 | 0 |
18 Jul 2024 | 7.976,90 | -10,40 | -0,13% | 7.987,30 | 8.004,60 | 7.961,40 | 0 |
17 Jul 2024 | 7.987,30 | 52,80 | 0,67% | 7.934,50 | 8.015,10 | 7.931,40 | 0 |
16 Jul 2024 | 7.934,50 | -21,20 | -0,27% | 7.955,70 | 7.955,70 | 7.927,40 | 0 |
15 Jul 2024 | 7.955,70 | 64,10 | 0,81% | 7.891,60 | 7.975,10 | 7.891,60 | 0 |
12 Jul 2024 | 7.891,60 | 61,00 | 0,78% | 7.830,60 | 7.904,60 | 7.827,70 | 0 |
11 Jul 2024 | 7.830,60 | 68,10 | 0,88% | 7.762,50 | 7.842,00 | 7.762,50 | 0 |
10 Jul 2024 | 7.762,50 | -7,70 | -0,10% | 7.770,20 | 7.770,20 | 7.724,60 | 0 |
09 Jul 2024 | 7.770,20 | 72,30 | 0,94% | 7.697,90 | 7.772,20 | 7.697,90 | 0 |
08 Jul 2024 | 7.697,90 | -71,40 | -0,92% | 7.769,30 | 7.769,30 | 7.694,40 | 0 |
05 Jul 2024 | 7.769,30 | -12,00 | -0,15% | 7.781,30 | 7.781,30 | 7.756,20 | 0 |
04 Jul 2024 | 7.781,30 | 100,30 | 1,31% | 7.681,00 | 7.786,10 | 7.681,00 | 0 |
03 Jul 2024 | 7.681,00 | 19,00 | 0,25% | 7.662,00 | 7.687,80 | 7.659,10 | 0 |
02 Jul 2024 | 7.662,00 | -35,30 | -0,46% | 7.697,30 | 7.704,40 | 7.649,50 | 0 |
01 Jul 2024 | 7.697,30 | -10,20 | -0,13% | 7.707,50 | 7.708,00 | 7.649,60 | 0 |
28 Jun 2024 | 7.707,50 | 7,90 | 0,10% | 7.699,60 | 7.758,20 | 7.693,70 | 0 |
27 Jun 2024 | 7.699,60 | -31,40 | -0,41% | 7.731,00 | 7.731,00 | 7.593,10 | 0 |
26 Jun 2024 | 7.731,00 | -51,40 | -0,66% | 7.782,40 | 7.782,40 | 7.698,70 | 0 |
25 Jun 2024 | 7.782,40 | 116,70 | 1,52% | 7.669,90 | 7.782,40 | 7.669,90 | 0 |
24 Jun 2024 | 7.665,70 | -60,90 | -0,79% | 7.726,60 | 7.726,60 | 7.662,90 | 0 |
21 Jun 2024 | 7.726,60 | 23,70 | 0,31% | 7.702,90 | 7.728,50 | 7.682,10 | 0 |
20 Jun 2024 | 7.702,90 | -2,40 | -0,03% | 7.705,30 | 7.708,60 | 7.687,20 | 0 |
19 Jun 2024 | 7.705,30 | -10,20 | -0,13% | 7.715,50 | 7.725,80 | 7.691,60 | 0 |
18 Jun 2024 | 7.715,50 | 82,10 | 1,08% | 7.633,40 | 7.719,20 | 7.633,40 | 0 |
17 Jun 2024 | 7.633,40 | -20,70 | -0,27% | 7.654,10 | 7.663,90 | 7.631,60 | 0 |
14 Jun 2024 | 7.654,10 | -21,10 | -0,27% | 7.675,20 | 7.678,40 | 7.648,30 | 0 |
13 Jun 2024 | 7.675,20 | 34,40 | 0,45% | 7.640,80 | 7.701,50 | 7.637,10 | 0 |
12 Jun 2024 | 7.640,80 | -39,90 | -0,52% | 7.680,70 | 7.680,70 | 7.622,10 | 0 |
11 Jun 2024 | 7.680,70 | -94,90 | -1,22% | 7.775,60 | 7.775,60 | 7.653,70 | 0 |
07 Jun 2024 | 7.775,60 | 41,30 | 0,53% | 7.734,30 | 7.778,10 | 7.734,30 | 0 |
06 Jun 2024 | 7.734,30 | 56,10 | 0,73% | 7.678,20 | 7.751,30 | 7.678,20 | 0 |
05 Jun 2024 | 7.678,20 | 32,70 | 0,43% | 7.645,50 | 7.686,10 | 7.634,70 | 0 |
04 Jun 2024 | 7.645,50 | -16,80 | -0,22% | 7.662,30 | 7.671,90 | 7.645,50 | 0 |
03 Jun 2024 | 7.662,30 | 66,40 | 0,87% | 7.595,90 | 7.675,70 | 7.595,90 | 0 |
31 Mai 2024 | 7.595,90 | 66,70 | 0,89% | 7.529,20 | 7.595,90 | 7.529,20 | 0 |
30 Mai 2024 | 7.529,20 | -36,70 | -0,49% | 7.565,90 | 7.565,90 | 7.498,40 | 0 |
29 Mai 2024 | 7.565,90 | -109,30 | -1,42% | 7.675,20 | 7.675,20 | 7.559,50 | 0 |
28 Mai 2024 | 7.675,20 | -11,80 | -0,15% | 7.687,00 | 7.703,20 | 7.669,30 | 0 |
27 Mai 2024 | 7.687,00 | 56,40 | 0,74% | 7.630,60 | 7.692,80 | 7.630,60 | 0 |
24 Mai 2024 | 7.630,60 | -83,10 | -1,08% | 7.713,70 | 7.713,70 | 7.620,10 | 0 |
23 Mai 2024 | 7.713,70 | -35,10 | -0,45% | 7.748,80 | 7.748,80 | 7.662,20 | 0 |
22 Mai 2024 | 7.748,80 | 3,40 | 0,04% | 7.745,40 | 7.775,10 | 7.745,40 | 0 |
21 Mai 2024 | 7.745,40 | -21,60 | -0,28% | 7.767,00 | 7.774,00 | 7.735,20 | 0 |
20 Mai 2024 | 7.767,00 | 43,60 | 0,56% | 7.723,40 | 7.777,80 | 7.723,40 | 0 |
17 Mai 2024 | 7.723,40 | -60,20 | -0,77% | 7.783,60 | 7.789,80 | 7.716,70 | 0 |
16 Mai 2024 | 7.783,60 | 134,80 | 1,76% | 7.648,80 | 7.803,90 | 7.648,80 | 0 |
15 Mai 2024 | 7.648,80 | 28,90 | 0,38% | 7.619,90 | 7.680,40 | 7.619,90 | 0 |
14 Mai 2024 | 7.619,90 | -26,20 | -0,34% | 7.646,10 | 7.646,10 | 7.605,70 | 0 |
13 Mai 2024 | 7.646,10 | 6,00 | 0,08% | 7.640,10 | 7.646,10 | 7.611,20 | 0 |
10 Mai 2024 | 7.640,10 | 25,50 | 0,33% | 7.614,60 | 7.660,00 | 7.614,60 | 0 |
09 Mai 2024 | 7.614,60 | -88,50 | -1,15% | 7.703,10 | 7.703,10 | 7.609,80 | 0 |
08 Mai 2024 | 7.703,10 | 5,20 | 0,07% | 7.697,90 | 7.720,40 | 7.685,70 | 0 |
07 Mai 2024 | 7.697,90 | 107,90 | 1,42% | 7.590,00 | 7.697,90 | 7.590,00 | 0 |
06 Mai 2024 | 7.590,00 | 66,80 | 0,89% | 7.523,20 | 7.590,70 | 7.523,20 | 0 |
03 Mai 2024 | 7.523,20 | 38,40 | 0,51% | 7.484,80 | 7.537,00 | 7.484,80 | 0 |
02 Mai 2024 | 7.484,80 | 16,30 | 0,22% | 7.468,50 | 7.514,50 | 7.465,60 | 0 |
01 Mai 2024 | 7.468,50 | -84,50 | -1,12% | 7.553,00 | 7.553,00 | 7.454,10 | 0 |
30 Abr 2024 | 7.553,00 | 35,10 | 0,47% | 7.517,90 | 7.553,00 | 7.506,30 | 0 |
29 Abr 2024 | 7.517,90 | 37,10 | 0,50% | 7.480,80 | 7.532,80 | 7.480,80 | 0 |
26 Abr 2024 | 7.480,80 | -120,30 | -1,58% | 7.601,10 | 7.601,10 | 7.471,60 | 0 |