Cotações Históricas XEC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 2.261,20 | 3,30 | 0,15% | 2.257,90 | 2.266,30 | 2.247,10 | 0 |
20 Mai 2024 | 2.257,90 | 18,60 | 0,83% | 2.239,30 | 2.265,70 | 2.239,30 | 0 |
17 Mai 2024 | 2.239,30 | 2,80 | 0,13% | 2.236,50 | 2.239,50 | 2.227,50 | 0 |
16 Mai 2024 | 2.236,50 | 5,30 | 0,24% | 2.231,20 | 2.242,40 | 2.231,20 | 0 |
15 Mai 2024 | 2.231,20 | 9,30 | 0,42% | 2.221,90 | 2.236,60 | 2.221,80 | 0 |
14 Mai 2024 | 2.221,90 | 0,80 | 0,04% | 2.221,10 | 2.221,90 | 2.210,60 | 0 |
13 Mai 2024 | 2.221,10 | -10,70 | -0,48% | 2.231,80 | 2.240,00 | 2.213,50 | 0 |
10 Mai 2024 | 2.231,80 | 25,40 | 1,15% | 2.206,40 | 2.231,80 | 2.206,40 | 0 |
09 Mai 2024 | 2.206,40 | -12,60 | -0,57% | 2.219,10 | 2.219,10 | 2.197,70 | 0 |
08 Mai 2024 | 2.219,00 | -12,20 | -0,55% | 2.231,20 | 2.233,70 | 2.214,50 | 0 |
07 Mai 2024 | 2.231,20 | 29,50 | 1,34% | 2.201,70 | 2.231,40 | 2.201,70 | 0 |
06 Mai 2024 | 2.201,70 | 9,20 | 0,42% | 2.192,60 | 2.209,70 | 2.191,80 | 0 |
03 Mai 2024 | 2.192,50 | 13,10 | 0,60% | 2.179,40 | 2.192,60 | 2.176,20 | 0 |
02 Mai 2024 | 2.179,40 | -9,60 | -0,44% | 2.189,00 | 2.194,10 | 2.176,70 | 0 |
01 Mai 2024 | 2.189,00 | -16,50 | -0,75% | 2.205,50 | 2.205,50 | 2.178,40 | 0 |
30 Abr 2024 | 2.205,50 | -5,70 | -0,26% | 2.211,30 | 2.220,80 | 2.197,10 | 0 |
29 Abr 2024 | 2.211,20 | 25,60 | 1,17% | 2.185,60 | 2.211,20 | 2.185,60 | 0 |
26 Abr 2024 | 2.185,60 | -7,80 | -0,36% | 2.193,40 | 2.195,90 | 2.173,30 | 0 |
24 Abr 2024 | 2.193,40 | 0,80 | 0,04% | 2.192,70 | 2.196,00 | 2.183,50 | 0 |
23 Abr 2024 | 2.192,60 | 3,50 | 0,16% | 2.189,20 | 2.198,40 | 2.184,70 | 0 |
22 Abr 2024 | 2.189,10 | 14,30 | 0,66% | 2.174,80 | 2.192,30 | 2.172,30 | 0 |
19 Abr 2024 | 2.174,80 | -15,20 | -0,69% | 2.190,00 | 2.193,40 | 2.167,40 | 0 |
18 Abr 2024 | 2.190,00 | 5,30 | 0,24% | 2.184,70 | 2.195,20 | 2.183,80 | 0 |
17 Abr 2024 | 2.184,70 | 20,00 | 0,92% | 2.164,70 | 2.189,80 | 2.163,00 | 0 |
16 Abr 2024 | 2.164,70 | -54,90 | -2,47% | 2.219,60 | 2.219,60 | 2.152,90 | 0 |
15 Abr 2024 | 2.219,60 | -29,90 | -1,33% | 2.249,50 | 2.249,50 | 2.213,50 | 0 |
12 Abr 2024 | 2.249,50 | 18,70 | 0,84% | 2.230,80 | 2.251,00 | 2.230,80 | 0 |
11 Abr 2024 | 2.230,80 | -2,30 | -0,10% | 2.233,20 | 2.233,20 | 2.210,50 | 0 |
10 Abr 2024 | 2.233,10 | 16,10 | 0,73% | 2.217,00 | 2.236,10 | 2.217,00 | 0 |
09 Abr 2024 | 2.217,00 | 9,00 | 0,41% | 2.208,00 | 2.217,00 | 2.204,90 | 0 |
08 Abr 2024 | 2.208,00 | 14,00 | 0,64% | 2.194,00 | 2.208,50 | 2.194,00 | 0 |
05 Abr 2024 | 2.194,00 | -7,00 | -0,32% | 2.201,00 | 2.201,00 | 2.178,40 | 0 |
04 Abr 2024 | 2.201,00 | 26,60 | 1,22% | 2.174,50 | 2.201,00 | 2.174,50 | 0 |
03 Abr 2024 | 2.174,40 | -16,40 | -0,75% | 2.190,80 | 2.192,40 | 2.165,60 | 0 |
02 Abr 2024 | 2.190,80 | 41,60 | 1,94% | 2.149,20 | 2.190,80 | 2.149,20 | 0 |
28 Mar 2024 | 2.149,20 | 28,20 | 1,33% | 2.121,00 | 2.149,20 | 2.121,00 | 0 |
27 Mar 2024 | 2.121,00 | 6,00 | 0,28% | 2.115,00 | 2.122,20 | 2.110,20 | 0 |
26 Mar 2024 | 2.115,00 | 5,20 | 0,25% | 2.109,80 | 2.115,00 | 2.102,00 | 0 |
25 Mar 2024 | 2.109,80 | -10,50 | -0,50% | 2.120,40 | 2.123,20 | 2.105,30 | 0 |
22 Mar 2024 | 2.120,30 | -6,70 | -0,31% | 2.127,00 | 2.127,20 | 2.112,30 | 0 |
21 Mar 2024 | 2.127,00 | 33,80 | 1,61% | 2.093,20 | 2.127,00 | 2.093,20 | 0 |
20 Mar 2024 | 2.093,20 | 2,00 | 0,10% | 2.091,20 | 2.096,70 | 2.087,20 | 0 |
19 Mar 2024 | 2.091,20 | 13,90 | 0,67% | 2.077,30 | 2.091,20 | 2.072,30 | 0 |
18 Mar 2024 | 2.077,30 | -21,30 | -1,01% | 2.089,30 | 2.091,90 | 2.074,30 | 0 |
15 Mar 2024 | 2.098,60 | -3,30 | -0,16% | 2.101,90 | 2.103,20 | 2.074,80 | 0 |
14 Mar 2024 | 2.101,90 | 8,20 | 0,39% | 2.093,70 | 2.102,60 | 2.087,80 | 0 |
13 Mar 2024 | 2.093,70 | 7,40 | 0,35% | 2.086,30 | 2.095,20 | 2.080,30 | 0 |
12 Mar 2024 | 2.086,30 | 18,10 | 0,88% | 2.068,40 | 2.086,30 | 2.068,40 | 0 |
11 Mar 2024 | 2.068,20 | -19,70 | -0,94% | 2.087,90 | 2.087,90 | 2.062,70 | 0 |
08 Mar 2024 | 2.087,90 | 22,70 | 1,10% | 2.065,20 | 2.087,90 | 2.065,20 | 0 |
07 Mar 2024 | 2.065,20 | 15,00 | 0,73% | 2.050,20 | 2.065,20 | 2.050,20 | 0 |
06 Mar 2024 | 2.050,20 | -1,50 | -0,07% | 2.051,70 | 2.051,70 | 2.035,90 | 0 |
05 Mar 2024 | 2.051,70 | 5,10 | 0,25% | 2.046,60 | 2.051,70 | 2.038,40 | 0 |
04 Mar 2024 | 2.046,60 | 9,20 | 0,45% | 2.037,50 | 2.057,70 | 2.037,50 | 0 |
01 Mar 2024 | 2.037,40 | 6,00 | 0,30% | 2.031,40 | 2.037,40 | 2.020,60 | 0 |
29 Fev 2024 | 2.031,40 | 12,00 | 0,59% | 2.019,40 | 2.031,40 | 2.001,40 | 0 |
28 Fev 2024 | 2.019,40 | 33,80 | 1,70% | 1.985,60 | 2.019,40 | 1.984,10 | 0 |
27 Fev 2024 | 1.985,60 | -7,50 | -0,38% | 1.993,10 | 1.997,00 | 1.969,30 | 0 |
26 Fev 2024 | 1.993,10 | 20,80 | 1,05% | 1.972,30 | 1.993,10 | 1.971,80 | 0 |
23 Fev 2024 | 1.972,30 | -15,60 | -0,78% | 1.987,90 | 1.992,40 | 1.967,70 | 0 |
22 Fev 2024 | 1.987,90 | 15,00 | 0,76% | 1.972,90 | 1.988,70 | 1.972,90 | 0 |