Cotações Históricas XJO
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 7.793,30 | 110,90 | 1,44% | 7.682,40 | 7.793,30 | 7.682,40 | 0 |
06 Mai 2024 | 7.682,40 | 53,40 | 0,70% | 7.629,00 | 7.684,10 | 7.629,00 | 0 |
03 Mai 2024 | 7.629,00 | 42,00 | 0,55% | 7.587,00 | 7.640,20 | 7.587,00 | 0 |
02 Mai 2024 | 7.587,00 | 17,10 | 0,23% | 7.569,90 | 7.616,00 | 7.569,90 | 0 |
01 Mai 2024 | 7.569,90 | -94,20 | -1,23% | 7.664,10 | 7.664,10 | 7.556,50 | 0 |
30 Abr 2024 | 7.664,10 | 26,70 | 0,35% | 7.637,40 | 7.664,10 | 7.623,40 | 0 |
29 Abr 2024 | 7.637,40 | 61,50 | 0,81% | 7.575,90 | 7.646,40 | 7.575,90 | 0 |
26 Abr 2024 | 7.575,90 | -107,10 | -1,39% | 7.683,00 | 7.683,00 | 7.568,10 | 0 |
24 Abr 2024 | 7.683,00 | -0,50 | -0,01% | 7.683,50 | 7.724,00 | 7.679,70 | 0 |
23 Abr 2024 | 7.683,50 | 34,30 | 0,45% | 7.649,20 | 7.694,90 | 7.648,50 | 0 |
22 Abr 2024 | 7.649,20 | 81,90 | 1,08% | 7.567,30 | 7.678,60 | 7.567,30 | 0 |
19 Abr 2024 | 7.567,30 | -74,80 | -0,98% | 7.642,10 | 7.642,10 | 7.492,60 | 0 |
18 Abr 2024 | 7.642,10 | 36,50 | 0,48% | 7.605,60 | 7.656,80 | 7.605,60 | 0 |
17 Abr 2024 | 7.605,60 | -6,90 | -0,09% | 7.612,50 | 7.636,60 | 7.596,70 | 0 |
16 Abr 2024 | 7.612,50 | -140,00 | -1,81% | 7.752,50 | 7.752,50 | 7.585,80 | 0 |
15 Abr 2024 | 7.752,50 | -35,60 | -0,46% | 7.788,10 | 7.788,90 | 7.735,20 | 0 |
12 Abr 2024 | 7.788,10 | -25,50 | -0,33% | 7.813,60 | 7.813,60 | 7.765,30 | 0 |
11 Abr 2024 | 7.813,60 | -34,90 | -0,44% | 7.848,50 | 7.848,50 | 7.752,10 | 0 |
10 Abr 2024 | 7.848,50 | 24,30 | 0,31% | 7.824,20 | 7.869,30 | 7.824,20 | 0 |
09 Abr 2024 | 7.824,20 | 50,90 | 0,65% | 7.789,10 | 7.835,10 | 7.789,10 | 0 |
08 Abr 2024 | 7.773,30 | 0,00 | 0,00% | 7.773,30 | 7.773,30 | 7.773,30 | 0 |
05 Abr 2024 | 7.773,30 | -44,00 | -0,56% | 7.817,30 | 7.817,30 | 7.741,50 | 0 |
04 Abr 2024 | 7.817,30 | 34,80 | 0,45% | 7.782,50 | 7.834,40 | 7.782,50 | 0 |
03 Abr 2024 | 7.782,50 | -105,40 | -1,34% | 7.887,90 | 7.895,70 | 7.770,90 | 0 |
02 Abr 2024 | 7.887,90 | -9,00 | -0,11% | 7.896,90 | 7.910,50 | 7.867,80 | 0 |
28 Mar 2024 | 7.896,90 | 77,30 | 0,99% | 7.819,60 | 7.901,20 | 7.819,60 | 0 |
27 Mar 2024 | 7.819,60 | 39,40 | 0,51% | 7.780,20 | 7.819,60 | 7.771,80 | 0 |
26 Mar 2024 | 7.780,20 | -31,70 | -0,41% | 7.811,90 | 7.812,30 | 7.775,70 | 0 |
25 Mar 2024 | 7.811,90 | 41,30 | 0,53% | 7.770,60 | 7.844,40 | 7.770,60 | 0 |
22 Mar 2024 | 7.770,60 | -11,40 | -0,15% | 7.782,00 | 7.786,80 | 7.738,60 | 0 |
21 Mar 2024 | 7.782,00 | 86,20 | 1,12% | 7.695,80 | 7.787,20 | 7.695,80 | 0 |
20 Mar 2024 | 7.695,80 | -7,40 | -0,10% | 7.703,20 | 7.738,10 | 7.694,60 | 0 |
19 Mar 2024 | 7.703,20 | 27,40 | 0,36% | 7.675,80 | 7.708,00 | 7.666,90 | 0 |
18 Mar 2024 | 7.675,80 | 5,50 | 0,07% | 7.670,30 | 7.679,50 | 7.642,00 | 0 |
15 Mar 2024 | 7.670,30 | -43,30 | -0,56% | 7.713,60 | 7.713,60 | 7.591,40 | 0 |
14 Mar 2024 | 7.713,60 | -15,80 | -0,20% | 7.729,40 | 7.744,20 | 7.700,40 | 0 |
13 Mar 2024 | 7.729,40 | 16,90 | 0,22% | 7.712,50 | 7.741,80 | 7.710,60 | 0 |
12 Mar 2024 | 7.712,50 | 8,30 | 0,11% | 7.704,20 | 7.736,70 | 7.701,20 | 0 |
11 Mar 2024 | 7.704,20 | -142,80 | -1,82% | 7.847,00 | 7.847,00 | 7.696,80 | 0 |
08 Mar 2024 | 7.847,00 | 83,30 | 1,07% | 7.763,70 | 7.853,10 | 7.763,70 | 0 |
07 Mar 2024 | 7.763,70 | 30,20 | 0,39% | 7.733,50 | 7.767,10 | 7.719,50 | 0 |
06 Mar 2024 | 7.733,50 | 9,30 | 0,12% | 7.724,20 | 7.738,20 | 7.695,20 | 0 |
05 Mar 2024 | 7.724,20 | -11,60 | -0,15% | 7.735,80 | 7.752,20 | 7.711,70 | 0 |
04 Mar 2024 | 7.735,80 | -9,80 | -0,13% | 7.745,60 | 7.769,10 | 7.726,40 | 0 |
01 Mar 2024 | 7.745,60 | 46,90 | 0,61% | 7.698,70 | 7.745,60 | 7.696,50 | 0 |
29 Fev 2024 | 7.698,70 | 38,30 | 0,50% | 7.660,40 | 7.703,80 | 7.631,00 | 0 |
28 Fev 2024 | 7.660,40 | -2,60 | -0,03% | 7.663,00 | 7.682,30 | 7.637,60 | 0 |
27 Fev 2024 | 7.663,00 | 10,20 | 0,13% | 7.652,80 | 7.664,80 | 7.610,80 | 0 |
26 Fev 2024 | 7.652,80 | 9,20 | 0,12% | 7.643,60 | 7.683,30 | 7.636,50 | 0 |
23 Fev 2024 | 7.643,60 | 32,40 | 0,43% | 7.611,20 | 7.661,20 | 7.611,20 | 0 |
22 Fev 2024 | 7.611,20 | 2,80 | 0,04% | 7.608,40 | 7.616,40 | 7.584,70 | 0 |
21 Fev 2024 | 7.608,40 | -50,60 | -0,66% | 7.659,00 | 7.659,00 | 7.585,60 | 0 |
20 Fev 2024 | 7.659,00 | -6,10 | -0,08% | 7.665,10 | 7.670,90 | 7.633,80 | 0 |
19 Fev 2024 | 7.665,10 | 6,80 | 0,09% | 7.658,30 | 7.683,30 | 7.653,20 | 0 |
16 Fev 2024 | 7.658,30 | 52,60 | 0,69% | 7.605,70 | 7.681,10 | 7.605,70 | 0 |
15 Fev 2024 | 7.605,70 | 58,00 | 0,77% | 7.547,70 | 7.621,30 | 7.538,70 | 0 |
14 Fev 2024 | 7.547,70 | -55,90 | -0,74% | 7.603,60 | 7.603,60 | 7.489,40 | 0 |
13 Fev 2024 | 7.603,60 | -11,30 | -0,15% | 7.614,90 | 7.632,70 | 7.599,00 | 0 |
12 Fev 2024 | 7.614,90 | -29,90 | -0,39% | 7.644,80 | 7.644,80 | 7.609,40 | 0 |
09 Fev 2024 | 7.644,80 | 5,60 | 0,07% | 7.639,30 | 7.655,90 | 7.628,50 | 0 |
08 Fev 2024 | 7.639,20 | 23,40 | 0,31% | 7.615,80 | 7.662,40 | 7.615,80 | 0 |