Cotações Históricas XAG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 1.355,40 | 22,30 | 1,67% | 1.333,10 | 1.357,30 | 1.333,10 | 0 |
22 Jul 2024 | 1.333,10 | -6,80 | -0,51% | 1.339,90 | 1.339,90 | 1.331,80 | 0 |
19 Jul 2024 | 1.339,90 | -11,80 | -0,87% | 1.349,70 | 1.349,70 | 1.336,90 | 0 |
18 Jul 2024 | 1.351,70 | -2,80 | -0,21% | 1.354,50 | 1.357,30 | 1.347,90 | 0 |
17 Jul 2024 | 1.354,50 | 15,00 | 1,12% | 1.341,50 | 1.355,80 | 1.341,50 | 0 |
16 Jul 2024 | 1.339,50 | 4,80 | 0,36% | 1.334,70 | 1.340,10 | 1.331,00 | 0 |
15 Jul 2024 | 1.334,70 | 0,50 | 0,04% | 1.334,20 | 1.344,60 | 1.331,40 | 0 |
12 Jul 2024 | 1.334,20 | 11,90 | 0,90% | 1.322,30 | 1.335,10 | 1.322,30 | 0 |
11 Jul 2024 | 1.322,30 | 14,90 | 1,14% | 1.309,60 | 1.328,10 | 1.309,60 | 0 |
10 Jul 2024 | 1.307,40 | -2,10 | -0,16% | 1.310,40 | 1.312,50 | 1.302,90 | 0 |
09 Jul 2024 | 1.309,50 | 1,80 | 0,14% | 1.308,20 | 1.314,60 | 1.304,10 | 0 |
08 Jul 2024 | 1.307,70 | 0,60 | 0,05% | 1.307,80 | 1.310,30 | 1.303,30 | 0 |
05 Jul 2024 | 1.307,10 | -3,90 | -0,30% | 1.308,50 | 1.310,80 | 1.304,90 | 0 |
04 Jul 2024 | 1.311,00 | 2,90 | 0,22% | 1.309,40 | 1.318,30 | 1.300,40 | 0 |
03 Jul 2024 | 1.308,10 | -6,20 | -0,47% | 1.313,50 | 1.319,40 | 1.306,00 | 0 |
02 Jul 2024 | 1.314,30 | -0,60 | -0,05% | 1.314,70 | 1.319,10 | 1.309,10 | 0 |
01 Jul 2024 | 1.314,90 | -10,70 | -0,81% | 1.325,60 | 1.325,60 | 1.312,00 | 0 |
28 Jun 2024 | 1.325,60 | -1,30 | -0,10% | 1.326,90 | 1.333,30 | 1.323,90 | 0 |
27 Jun 2024 | 1.326,90 | 6,80 | 0,52% | 1.317,20 | 1.326,90 | 1.307,60 | 0 |
26 Jun 2024 | 1.320,10 | -2,70 | -0,20% | 1.322,80 | 1.327,00 | 1.309,90 | 0 |
25 Jun 2024 | 1.322,80 | 9,00 | 0,69% | 1.313,10 | 1.326,30 | 1.313,10 | 0 |
24 Jun 2024 | 1.313,80 | -1,50 | -0,11% | 1.315,30 | 1.321,30 | 1.302,50 | 0 |
21 Jun 2024 | 1.315,30 | -1,60 | -0,12% | 1.318,70 | 1.321,70 | 1.310,80 | 0 |
20 Jun 2024 | 1.316,90 | 2,50 | 0,19% | 1.315,90 | 1.319,60 | 1.309,50 | 0 |
19 Jun 2024 | 1.314,40 | 2,60 | 0,20% | 1.311,80 | 1.316,00 | 1.307,60 | 0 |
18 Jun 2024 | 1.311,80 | 8,50 | 0,65% | 1.304,10 | 1.314,20 | 1.303,70 | 0 |
17 Jun 2024 | 1.303,30 | -13,90 | -1,06% | 1.317,20 | 1.318,70 | 1.300,30 | 0 |
14 Jun 2024 | 1.317,20 | -1,10 | -0,08% | 1.318,30 | 1.320,50 | 1.305,50 | 0 |
13 Jun 2024 | 1.318,30 | 8,80 | 0,67% | 1.309,50 | 1.318,80 | 1.309,50 | 0 |
12 Jun 2024 | 1.309,50 | -16,60 | -1,25% | 1.324,30 | 1.324,30 | 1.307,00 | 0 |
11 Jun 2024 | 1.326,10 | -22,90 | -1,70% | 1.348,10 | 1.348,70 | 1.322,20 | 0 |
07 Jun 2024 | 1.349,00 | 0,10 | 0,01% | 1.349,10 | 1.353,70 | 1.342,20 | 0 |
06 Jun 2024 | 1.348,90 | 6,70 | 0,50% | 1.343,20 | 1.348,90 | 1.341,00 | 0 |
05 Jun 2024 | 1.342,20 | 22,90 | 1,74% | 1.319,30 | 1.342,80 | 1.318,60 | 0 |
04 Jun 2024 | 1.319,30 | 5,40 | 0,41% | 1.313,90 | 1.322,40 | 1.313,70 | 0 |
03 Jun 2024 | 1.313,90 | 9,00 | 0,69% | 1.304,90 | 1.319,00 | 1.304,90 | 0 |
31 Mai 2024 | 1.304,90 | 25,80 | 2,02% | 1.279,10 | 1.306,40 | 1.279,10 | 0 |
30 Mai 2024 | 1.279,10 | -1,40 | -0,11% | 1.281,80 | 1.286,30 | 1.277,30 | 0 |
29 Mai 2024 | 1.280,50 | -28,70 | -2,19% | 1.309,20 | 1.309,20 | 1.279,90 | 0 |
28 Mai 2024 | 1.309,20 | -1,60 | -0,12% | 1.310,80 | 1.316,00 | 1.305,90 | 0 |
27 Mai 2024 | 1.310,80 | 8,80 | 0,68% | 1.303,40 | 1.315,30 | 1.303,40 | 0 |
24 Mai 2024 | 1.302,00 | -15,20 | -1,15% | 1.317,20 | 1.317,20 | 1.297,90 | 0 |
23 Mai 2024 | 1.317,20 | 9,80 | 0,75% | 1.307,30 | 1.322,80 | 1.288,20 | 0 |
22 Mai 2024 | 1.307,40 | -16,60 | -1,25% | 1.324,00 | 1.333,20 | 1.298,00 | 0 |
21 Mai 2024 | 1.324,00 | 3,50 | 0,27% | 1.320,50 | 1.329,40 | 1.317,00 | 0 |
20 Mai 2024 | 1.320,50 | 3,20 | 0,24% | 1.317,60 | 1.329,20 | 1.313,90 | 0 |
17 Mai 2024 | 1.317,30 | -0,40 | -0,03% | 1.317,70 | 1.322,50 | 1.312,40 | 0 |
16 Mai 2024 | 1.317,70 | 9,50 | 0,73% | 1.308,20 | 1.326,00 | 1.308,20 | 0 |
15 Mai 2024 | 1.308,20 | 3,10 | 0,24% | 1.305,10 | 1.310,40 | 1.301,80 | 0 |
14 Mai 2024 | 1.305,10 | -6,40 | -0,49% | 1.310,50 | 1.310,50 | 1.303,20 | 0 |
13 Mai 2024 | 1.311,50 | -0,30 | -0,02% | 1.310,60 | 1.317,30 | 1.305,80 | 0 |
10 Mai 2024 | 1.311,80 | 5,20 | 0,40% | 1.305,10 | 1.311,80 | 1.302,40 | 0 |
09 Mai 2024 | 1.306,60 | 1,90 | 0,15% | 1.304,40 | 1.308,10 | 1.301,10 | 0 |
08 Mai 2024 | 1.304,70 | -2,60 | -0,20% | 1.307,30 | 1.309,00 | 1.302,20 | 0 |
07 Mai 2024 | 1.307,30 | 5,80 | 0,45% | 1.301,50 | 1.308,30 | 1.297,40 | 0 |
06 Mai 2024 | 1.301,50 | -4,30 | -0,33% | 1.307,00 | 1.307,60 | 1.293,80 | 0 |
03 Mai 2024 | 1.305,80 | 9,20 | 0,71% | 1.298,40 | 1.306,90 | 1.298,40 | 0 |
02 Mai 2024 | 1.296,60 | 6,20 | 0,48% | 1.289,80 | 1.301,30 | 1.286,90 | 0 |
01 Mai 2024 | 1.290,40 | -24,30 | -1,85% | 1.314,70 | 1.314,70 | 1.290,40 | 0 |
30 Abr 2024 | 1.314,70 | 5,00 | 0,38% | 1.309,70 | 1.316,40 | 1.304,90 | 0 |
29 Abr 2024 | 1.309,70 | 25,60 | 1,99% | 1.284,10 | 1.309,70 | 1.284,10 | 0 |
26 Abr 2024 | 1.284,10 | -22,90 | -1,75% | 1.304,60 | 1.305,90 | 1.283,50 | 0 |