Cotações Históricas XBW
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 160.345,29 | -259,91 | -0,16% | 160.345,29 | 160.345,29 | 160.345,29 | 0 |
22 Jul 2024 | 160.605,20 | -324,20 | -0,20% | 160.605,20 | 160.605,20 | 160.605,20 | 0 |
19 Jul 2024 | 160.929,40 | -117,39 | -0,07% | 160.929,40 | 160.929,40 | 160.929,40 | 0 |
18 Jul 2024 | 161.046,79 | 452,29 | 0,28% | 161.046,79 | 161.046,79 | 161.046,79 | 0 |
17 Jul 2024 | 160.594,50 | -51,10 | -0,03% | 160.594,50 | 160.594,50 | 160.594,50 | 0 |
16 Jul 2024 | 160.645,60 | 331,50 | 0,21% | 160.645,60 | 160.645,60 | 160.645,60 | 0 |
15 Jul 2024 | 160.314,10 | 438,50 | 0,27% | 160.314,10 | 160.314,10 | 160.314,10 | 0 |
12 Jul 2024 | 159.875,60 | 667,60 | 0,42% | 159.875,60 | 159.875,60 | 159.875,60 | 0 |
11 Jul 2024 | 159.208,00 | -63,10 | -0,04% | 159.208,00 | 159.208,00 | 159.208,00 | 0 |
10 Jul 2024 | 159.271,10 | 764,60 | 0,48% | 159.271,10 | 159.271,10 | 159.271,10 | 0 |
09 Jul 2024 | 158.506,50 | -557,50 | -0,35% | 158.506,50 | 158.506,50 | 158.506,50 | 0 |
08 Jul 2024 | 159.064,00 | -134,60 | -0,08% | 159.064,00 | 159.064,00 | 159.064,00 | 0 |
05 Jul 2024 | 159.198,60 | 1.014,70 | 0,64% | 159.198,60 | 159.198,60 | 159.198,60 | 0 |
04 Jul 2024 | 158.183,90 | 303,50 | 0,19% | 158.183,90 | 158.183,90 | 158.183,90 | 0 |
03 Jul 2024 | 157.880,40 | -240,70 | -0,15% | 157.880,40 | 157.880,40 | 157.880,40 | 0 |
02 Jul 2024 | 158.121,10 | -48,60 | -0,03% | 158.121,10 | 158.121,10 | 158.121,10 | 0 |
01 Jul 2024 | 158.169,70 | -98,50 | -0,06% | 158.169,70 | 158.169,70 | 158.169,70 | 0 |
28 Jun 2024 | 158.268,20 | -13,90 | -0,01% | 158.268,20 | 158.268,20 | 158.268,20 | 0 |
27 Jun 2024 | 158.282,10 | -548,19 | -0,35% | 158.282,10 | 158.282,10 | 158.282,10 | 0 |
26 Jun 2024 | 158.830,29 | 1.079,59 | 0,68% | 158.830,29 | 158.830,29 | 158.830,29 | 0 |
25 Jun 2024 | 157.750,70 | -720,70 | -0,45% | 157.750,70 | 157.750,70 | 157.750,70 | 0 |
24 Jun 2024 | 158.471,40 | 282,90 | 0,18% | 158.471,40 | 158.471,40 | 158.471,40 | 0 |
21 Jun 2024 | 158.188,50 | 176,71 | 0,11% | 158.188,50 | 158.188,50 | 158.188,50 | 0 |
20 Jun 2024 | 158.011,79 | -172,61 | -0,11% | 158.011,79 | 158.011,79 | 158.011,79 | 0 |
19 Jun 2024 | 158.184,40 | 678,00 | 0,43% | 158.184,40 | 158.184,40 | 158.184,40 | 0 |
18 Jun 2024 | 157.506,40 | -166,60 | -0,11% | 157.506,40 | 157.506,40 | 157.506,40 | 0 |
17 Jun 2024 | 157.673,00 | -51,50 | -0,03% | 157.673,00 | 157.673,00 | 157.673,00 | 0 |
14 Jun 2024 | 157.724,50 | 576,90 | 0,37% | 157.724,50 | 157.724,50 | 157.724,50 | 0 |
13 Jun 2024 | 157.147,60 | -313,00 | -0,20% | 157.147,60 | 157.147,60 | 157.147,60 | 0 |
12 Jun 2024 | 157.460,60 | -262,69 | -0,17% | 157.460,60 | 157.460,60 | 157.460,60 | 0 |
11 Jun 2024 | 157.723,29 | 23,50 | 0,01% | 157.723,29 | 157.723,29 | 157.723,29 | 0 |
07 Jun 2024 | 157.699,79 | 301,79 | 0,19% | 157.699,79 | 157.699,79 | 157.699,79 | 0 |
06 Jun 2024 | 157.398,00 | 411,80 | 0,26% | 157.398,00 | 157.398,00 | 157.398,00 | 0 |
05 Jun 2024 | 156.986,20 | -66,50 | -0,04% | 156.986,20 | 156.986,20 | 156.986,20 | 0 |
04 Jun 2024 | 157.052,70 | 538,10 | 0,34% | 157.052,70 | 157.052,70 | 157.052,70 | 0 |
03 Jun 2024 | 156.514,60 | 956,10 | 0,61% | 156.514,60 | 156.514,60 | 156.514,60 | 0 |
31 Mai 2024 | 155.558,50 | -379,90 | -0,24% | 155.558,50 | 155.558,50 | 155.558,50 | 0 |
30 Mai 2024 | 155.938,40 | -945,50 | -0,60% | 155.938,40 | 155.938,40 | 155.938,40 | 0 |
29 Mai 2024 | 156.883,90 | -3,60 | 0,00% | 156.883,90 | 156.883,90 | 156.883,90 | 0 |
28 Mai 2024 | 156.887,50 | 501,10 | 0,32% | 156.887,50 | 156.887,50 | 156.887,50 | 0 |
27 Mai 2024 | 156.386,40 | -555,80 | -0,35% | 156.386,40 | 156.386,40 | 156.386,40 | 0 |
24 Mai 2024 | 156.942,20 | -246,50 | -0,16% | 156.942,20 | 156.942,20 | 156.942,20 | 0 |
23 Mai 2024 | 157.188,70 | 104,60 | 0,07% | 157.188,70 | 157.188,70 | 157.188,70 | 0 |
22 Mai 2024 | 157.084,10 | -11,19 | -0,01% | 157.084,10 | 157.084,10 | 157.084,10 | 0 |
21 Mai 2024 | 157.095,29 | 319,59 | 0,20% | 157.095,29 | 157.095,29 | 157.095,29 | 0 |
20 Mai 2024 | 156.775,70 | -146,09 | -0,09% | 156.775,70 | 156.775,70 | 156.775,70 | 0 |
17 Mai 2024 | 156.921,79 | 793,59 | 0,51% | 156.921,79 | 156.921,79 | 156.921,79 | 0 |
16 Mai 2024 | 156.128,20 | 223,00 | 0,14% | 156.128,20 | 156.128,20 | 156.128,20 | 0 |
15 Mai 2024 | 155.905,20 | -183,30 | -0,12% | 155.905,20 | 155.905,20 | 155.905,20 | 0 |
14 Mai 2024 | 156.088,50 | 332,40 | 0,21% | 156.088,50 | 156.088,50 | 156.088,50 | 0 |
13 Mai 2024 | 155.756,10 | -311,19 | -0,20% | 155.756,10 | 155.756,10 | 155.756,10 | 0 |
10 Mai 2024 | 156.067,29 | 0,00 | 0,00% | 156.067,29 | 156.067,29 | 156.067,29 | 0 |
09 Mai 2024 | 156.067,29 | 130,19 | 0,08% | 156.067,29 | 156.067,29 | 156.067,29 | 0 |
08 Mai 2024 | 155.937,10 | 1.116,60 | 0,72% | 155.937,10 | 155.937,10 | 155.937,10 | 0 |
07 Mai 2024 | 154.820,50 | 657,10 | 0,43% | 154.820,50 | 154.820,50 | 154.820,50 | 0 |
06 Mai 2024 | 154.163,40 | 455,40 | 0,30% | 154.163,40 | 154.163,40 | 154.163,40 | 0 |
03 Mai 2024 | 153.708,00 | 442,00 | 0,29% | 153.708,00 | 153.708,00 | 153.708,00 | 0 |
02 Mai 2024 | 153.266,00 | -1.070,40 | -0,69% | 153.266,00 | 153.266,00 | 153.266,00 | 0 |
01 Mai 2024 | 154.336,40 | 357,30 | 0,23% | 154.336,40 | 154.336,40 | 154.336,40 | 0 |
30 Abr 2024 | 153.979,10 | 794,31 | 0,52% | 153.979,10 | 153.979,10 | 153.979,10 | 0 |
29 Abr 2024 | 153.184,79 | -1.236,31 | -0,80% | 153.184,79 | 153.184,79 | 153.184,79 | 0 |
26 Abr 2024 | 154.421,10 | 69,31 | 0,04% | 154.421,10 | 154.421,10 | 154.421,10 | 0 |
24 Abr 2024 | 154.351,79 | 703,39 | 0,46% | 154.351,79 | 154.351,79 | 154.351,79 | 0 |