Cotações Históricas XBK
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 3.331,80 | 34,20 | 1,04% | 3.297,60 | 3.342,20 | 3.297,60 | 0 |
22 Jul 2024 | 3.297,60 | -13,10 | -0,40% | 3.305,00 | 3.305,00 | 3.273,30 | 0 |
19 Jul 2024 | 3.310,70 | -31,90 | -0,95% | 3.337,30 | 3.337,30 | 3.290,70 | 0 |
18 Jul 2024 | 3.342,60 | -8,30 | -0,25% | 3.351,60 | 3.368,70 | 3.329,70 | 0 |
17 Jul 2024 | 3.350,90 | 29,20 | 0,88% | 3.321,70 | 3.360,90 | 3.321,50 | 0 |
16 Jul 2024 | 3.321,70 | 1,10 | 0,03% | 3.322,90 | 3.337,80 | 3.316,80 | 0 |
15 Jul 2024 | 3.320,60 | 25,40 | 0,77% | 3.295,80 | 3.332,70 | 3.295,80 | 0 |
12 Jul 2024 | 3.295,20 | 43,40 | 1,33% | 3.251,80 | 3.299,60 | 3.251,80 | 0 |
11 Jul 2024 | 3.251,80 | 17,00 | 0,53% | 3.237,80 | 3.274,20 | 3.236,90 | 0 |
10 Jul 2024 | 3.234,80 | 2,30 | 0,07% | 3.232,10 | 3.234,90 | 3.207,90 | 0 |
09 Jul 2024 | 3.232,50 | 56,40 | 1,78% | 3.176,10 | 3.232,50 | 3.176,10 | 0 |
08 Jul 2024 | 3.176,10 | -6,40 | -0,20% | 3.184,10 | 3.186,40 | 3.168,40 | 0 |
05 Jul 2024 | 3.182,50 | -17,00 | -0,53% | 3.197,60 | 3.199,80 | 3.172,60 | 0 |
04 Jul 2024 | 3.199,50 | 44,60 | 1,41% | 3.156,10 | 3.199,50 | 3.156,10 | 0 |
03 Jul 2024 | 3.154,90 | -9,90 | -0,31% | 3.168,40 | 3.181,50 | 3.146,40 | 0 |
02 Jul 2024 | 3.164,80 | -18,70 | -0,59% | 3.181,80 | 3.182,20 | 3.159,40 | 0 |
01 Jul 2024 | 3.183,50 | -11,70 | -0,37% | 3.195,20 | 3.195,20 | 3.155,20 | 0 |
28 Jun 2024 | 3.195,20 | 18,10 | 0,57% | 3.177,10 | 3.209,20 | 3.177,10 | 0 |
27 Jun 2024 | 3.177,10 | -21,00 | -0,66% | 3.198,10 | 3.198,10 | 3.133,80 | 0 |
26 Jun 2024 | 3.198,10 | -35,70 | -1,10% | 3.233,80 | 3.233,80 | 3.191,90 | 0 |
25 Jun 2024 | 3.233,80 | 43,50 | 1,36% | 3.192,80 | 3.233,90 | 3.192,80 | 0 |
24 Jun 2024 | 3.190,30 | -20,60 | -0,64% | 3.210,90 | 3.219,80 | 3.189,70 | 0 |
21 Jun 2024 | 3.210,90 | -5,70 | -0,18% | 3.216,20 | 3.221,10 | 3.179,20 | 0 |
20 Jun 2024 | 3.216,60 | 12,70 | 0,40% | 3.202,20 | 3.216,60 | 3.193,70 | 0 |
19 Jun 2024 | 3.203,90 | -11,90 | -0,37% | 3.215,80 | 3.216,00 | 3.199,50 | 0 |
18 Jun 2024 | 3.215,80 | 53,40 | 1,69% | 3.164,30 | 3.215,80 | 3.163,70 | 0 |
17 Jun 2024 | 3.162,40 | 11,40 | 0,36% | 3.151,00 | 3.162,70 | 3.141,50 | 0 |
14 Jun 2024 | 3.151,00 | -4,00 | -0,13% | 3.153,20 | 3.156,20 | 3.143,50 | 0 |
13 Jun 2024 | 3.155,00 | 22,80 | 0,73% | 3.132,20 | 3.167,40 | 3.132,20 | 0 |
12 Jun 2024 | 3.132,20 | -13,10 | -0,42% | 3.144,40 | 3.144,40 | 3.116,50 | 0 |
11 Jun 2024 | 3.145,30 | -24,60 | -0,78% | 3.165,20 | 3.165,20 | 3.122,90 | 0 |
07 Jun 2024 | 3.169,90 | 14,10 | 0,45% | 3.155,80 | 3.169,90 | 3.140,20 | 0 |
06 Jun 2024 | 3.155,80 | 28,30 | 0,90% | 3.130,70 | 3.167,10 | 3.130,30 | 0 |
05 Jun 2024 | 3.127,50 | 19,20 | 0,62% | 3.108,30 | 3.135,70 | 3.108,30 | 0 |
04 Jun 2024 | 3.108,30 | 16,20 | 0,52% | 3.092,10 | 3.114,70 | 3.089,80 | 0 |
03 Jun 2024 | 3.092,10 | 49,90 | 1,64% | 3.042,20 | 3.092,10 | 3.042,20 | 0 |
31 Mai 2024 | 3.042,20 | 28,60 | 0,95% | 3.013,60 | 3.042,20 | 3.013,60 | 0 |
30 Mai 2024 | 3.013,60 | -4,70 | -0,16% | 3.015,00 | 3.020,50 | 2.988,30 | 0 |
29 Mai 2024 | 3.018,30 | -59,60 | -1,94% | 3.077,90 | 3.077,90 | 3.011,90 | 0 |
28 Mai 2024 | 3.077,90 | 3,30 | 0,11% | 3.074,60 | 3.083,30 | 3.059,50 | 0 |
27 Mai 2024 | 3.074,60 | 28,20 | 0,93% | 3.049,40 | 3.081,70 | 3.049,40 | 0 |
24 Mai 2024 | 3.046,40 | -39,40 | -1,28% | 3.085,80 | 3.085,80 | 3.025,70 | 0 |
23 Mai 2024 | 3.085,80 | -24,10 | -0,77% | 3.105,80 | 3.106,40 | 3.069,60 | 0 |
22 Mai 2024 | 3.109,90 | 3,30 | 0,11% | 3.108,30 | 3.118,60 | 3.102,40 | 0 |
21 Mai 2024 | 3.106,60 | 5,30 | 0,17% | 3.101,30 | 3.107,40 | 3.083,50 | 0 |
20 Mai 2024 | 3.101,30 | 17,00 | 0,55% | 3.086,00 | 3.101,30 | 3.085,00 | 0 |
17 Mai 2024 | 3.084,30 | -11,50 | -0,37% | 3.095,80 | 3.095,80 | 3.071,60 | 0 |
16 Mai 2024 | 3.095,80 | 58,60 | 1,93% | 3.037,20 | 3.101,60 | 3.037,20 | 0 |
15 Mai 2024 | 3.037,20 | -10,30 | -0,34% | 3.047,50 | 3.057,00 | 3.033,20 | 0 |
14 Mai 2024 | 3.047,50 | -4,40 | -0,14% | 3.049,80 | 3.050,80 | 3.036,20 | 0 |
13 Mai 2024 | 3.051,90 | 4,90 | 0,16% | 3.027,40 | 3.051,90 | 3.012,10 | 0 |
10 Mai 2024 | 3.047,00 | 23,20 | 0,77% | 3.027,30 | 3.061,40 | 3.026,40 | 0 |
09 Mai 2024 | 3.023,80 | -72,30 | -2,34% | 3.095,30 | 3.095,40 | 3.023,40 | 0 |
08 Mai 2024 | 3.096,10 | 10,50 | 0,34% | 3.087,80 | 3.106,60 | 3.069,80 | 0 |
07 Mai 2024 | 3.085,60 | 32,30 | 1,06% | 3.053,30 | 3.085,60 | 3.032,50 | 0 |
06 Mai 2024 | 3.053,30 | 39,10 | 1,30% | 3.019,50 | 3.054,00 | 3.019,50 | 0 |
03 Mai 2024 | 3.014,20 | 17,40 | 0,58% | 2.996,80 | 3.017,60 | 2.995,80 | 0 |
02 Mai 2024 | 2.996,80 | 27,50 | 0,93% | 2.969,30 | 3.026,30 | 2.969,30 | 0 |
01 Mai 2024 | 2.969,30 | -12,30 | -0,41% | 2.981,60 | 2.981,60 | 2.954,00 | 0 |
30 Abr 2024 | 2.981,60 | 16,80 | 0,57% | 2.964,80 | 2.981,60 | 2.952,90 | 0 |
29 Abr 2024 | 2.964,80 | 14,40 | 0,49% | 2.950,40 | 2.974,40 | 2.950,40 | 0 |
26 Abr 2024 | 2.950,40 | -51,70 | -1,72% | 3.002,10 | 3.002,10 | 2.948,60 | 0 |