Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas XJT
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 14 Mai 2024 | 99.106,40 | -298,30 | -0,30% | 99.404,70 | 99.404,70 | 98.950,40 | 0 |
| 13 Mai 2024 | 99.404,70 | 180,00 | 0,18% | 99.391,10 | 99.404,70 | 99.039,30 | 0 |
| 10 Mai 2024 | 99.224,70 | 349,90 | 0,35% | 98.874,80 | 99.474,30 | 98.874,80 | 0 |
| 09 Mai 2024 | 98.874,80 | -946,90 | -0,95% | 99.934,40 | 99.934,40 | 98.792,70 | 0 |
| 08 Mai 2024 | 99.821,70 | 144,70 | 0,15% | 99.678,90 | 99.954,30 | 99.611,60 | 0 |
| 07 Mai 2024 | 99.677,00 | 1.529,60 | 1,56% | 98.259,50 | 99.677,00 | 98.259,50 | 0 |
| 06 Mai 2024 | 98.147,40 | 682,30 | 0,70% | 97.465,10 | 98.169,00 | 97.465,10 | 0 |
| 03 Mai 2024 | 97.465,10 | 536,50 | 0,55% | 96.928,60 | 97.609,00 | 96.928,60 | 0 |
| 02 Mai 2024 | 96.928,60 | 222,30 | 0,23% | 96.711,10 | 97.299,10 | 96.711,10 | 0 |
| 01 Mai 2024 | 96.706,30 | -1.202,50 | -1,23% | 97.908,80 | 97.908,80 | 96.534,00 | 0 |
| 30 Abr 2024 | 97.908,80 | 341,10 | 0,35% | 97.567,70 | 97.908,80 | 97.388,70 | 0 |
| 29 Abr 2024 | 97.567,70 | 785,20 | 0,81% | 96.782,50 | 97.683,00 | 96.782,50 | 0 |
| 26 Abr 2024 | 96.782,50 | -1.368,10 | -1,39% | 98.150,60 | 98.150,60 | 96.682,70 | 0 |
| 24 Abr 2024 | 98.150,60 | -6,50 | -0,01% | 98.157,10 | 98.674,90 | 98.108,00 | 0 |
| 23 Abr 2024 | 98.157,10 | 438,80 | 0,45% | 97.718,30 | 98.303,00 | 97.710,40 | 0 |
| 22 Abr 2024 | 97.718,30 | 1.046,00 | 1,08% | 96.672,30 | 98.094,20 | 96.672,30 | 0 |
| 19 Abr 2024 | 96.672,30 | -955,90 | -0,98% | 97.628,20 | 97.628,20 | 95.718,60 | 0 |
| 18 Abr 2024 | 97.628,20 | 466,50 | 0,48% | 97.161,70 | 97.816,50 | 97.161,70 | 0 |
| 17 Abr 2024 | 97.161,70 | -83,90 | -0,09% | 97.249,80 | 97.557,20 | 97.047,50 | 0 |
| 16 Abr 2024 | 97.245,60 | -1.788,90 | -1,81% | 99.034,50 | 99.034,50 | 96.904,40 | 0 |
| 15 Abr 2024 | 99.034,50 | -450,40 | -0,45% | 99.488,70 | 99.499,50 | 98.812,60 | 0 |
| 12 Abr 2024 | 99.484,90 | -325,60 | -0,33% | 99.810,50 | 99.810,50 | 99.194,40 | 0 |
| 11 Abr 2024 | 99.810,50 | -445,50 | -0,44% | 100.256,00 | 100.256,00 | 99.025,20 | 0 |
| 10 Abr 2024 | 100.256,00 | 309,20 | 0,31% | 99.946,80 | 100.522,90 | 99.946,80 | 0 |
| 09 Abr 2024 | 99.946,80 | 450,10 | 0,45% | 99.497,60 | 100.084,90 | 99.497,60 | 0 |
| 08 Abr 2024 | 99.496,70 | 201,90 | 0,20% | 99.294,80 | 99.655,20 | 99.245,30 | 0 |
| 05 Abr 2024 | 99.294,80 | -562,90 | -0,56% | 99.857,70 | 99.857,70 | 98.888,40 | 0 |
| 04 Abr 2024 | 99.857,70 | 445,70 | 0,45% | 99.413,10 | 100.075,30 | 99.413,10 | 0 |
| 03 Abr 2024 | 99.412,00 | -1.345,50 | -1,34% | 100.757,50 | 100.856,90 | 99.262,90 | 0 |
| 02 Abr 2024 | 100.757,50 | -112,10 | -0,11% | 100.872,40 | 101.047,20 | 100.500,90 | 0 |
| 28 Mar 2024 | 100.869,60 | 986,70 | 0,99% | 99.882,90 | 100.925,40 | 99.882,90 | 0 |
| 27 Mar 2024 | 99.882,90 | 510,50 | 0,51% | 99.379,90 | 99.882,90 | 99.272,30 | 0 |
| 26 Mar 2024 | 99.372,40 | -394,50 | -0,40% | 99.777,30 | 99.782,20 | 99.314,30 | 0 |
| 25 Mar 2024 | 99.766,90 | 529,90 | 0,53% | 99.238,30 | 100.181,20 | 99.238,30 | 0 |
| 22 Mar 2024 | 99.237,00 | -145,80 | -0,15% | 99.382,80 | 99.444,60 | 98.829,00 | 0 |
| 21 Mar 2024 | 99.382,80 | 1.107,90 | 1,13% | 98.281,90 | 99.448,70 | 98.281,90 | 0 |
| 20 Mar 2024 | 98.274,90 | -94,60 | -0,10% | 98.370,30 | 98.816,00 | 98.259,70 | 0 |
| 19 Mar 2024 | 98.369,50 | 353,80 | 0,36% | 98.019,90 | 98.430,40 | 97.905,90 | 0 |
| 18 Mar 2024 | 98.015,70 | 75,00 | 0,08% | 97.944,60 | 98.062,50 | 97.583,60 | 0 |
| 15 Mar 2024 | 97.940,70 | -547,90 | -0,56% | 98.494,10 | 98.494,10 | 96.933,20 | 0 |
| 14 Mar 2024 | 98.488,60 | -194,10 | -0,20% | 98.690,50 | 98.879,20 | 98.319,30 | 0 |
| 13 Mar 2024 | 98.682,70 | 235,20 | 0,24% | 98.466,80 | 98.841,00 | 98.442,40 | 0 |
| 12 Mar 2024 | 98.447,50 | 109,80 | 0,11% | 98.341,50 | 98.755,50 | 98.302,30 | 0 |
| 11 Mar 2024 | 98.337,70 | -1.779,20 | -1,78% | 100.159,10 | 100.159,10 | 98.243,00 | 0 |
| 08 Mar 2024 | 100.116,90 | 1.064,80 | 1,07% | 99.054,70 | 100.194,60 | 99.054,70 | 0 |
| 07 Mar 2024 | 99.052,10 | 778,80 | 0,79% | 98.668,70 | 99.094,80 | 98.489,70 | 0 |
| 06 Mar 2024 | 98.273,30 | 168,50 | 0,17% | 98.154,70 | 98.333,10 | 97.786,50 | 0 |
| 05 Mar 2024 | 98.104,80 | -86,10 | -0,09% | 98.251,90 | 98.460,50 | 97.946,40 | 0 |
| 04 Mar 2024 | 98.190,90 | -111,50 | -0,11% | 98.315,60 | 98.613,80 | 98.072,00 | 0 |
| 01 Mar 2024 | 98.302,40 | 631,00 | 0,65% | 97.707,20 | 98.302,40 | 97.679,40 | 0 |
| 29 Fev 2024 | 97.671,40 | 518,30 | 0,53% | 97.186,00 | 97.736,30 | 96.813,30 | 0 |
| 28 Fev 2024 | 97.153,10 | 123,20 | 0,13% | 97.185,80 | 97.429,60 | 96.863,60 | 0 |
| 27 Fev 2024 | 97.029,90 | 138,40 | 0,14% | 96.901,20 | 97.052,00 | 96.369,20 | 0 |
| 26 Fev 2024 | 96.891,50 | 165,00 | 0,17% | 96.774,40 | 97.277,50 | 96.684,40 | 0 |
| 23 Fev 2024 | 96.726,50 | 417,90 | 0,43% | 96.317,20 | 96.949,40 | 96.317,20 | 0 |
| 22 Fev 2024 | 96.308,60 | 58,10 | 0,06% | 96.272,10 | 96.374,40 | 95.972,90 | 0 |
| 21 Fev 2024 | 96.250,50 | -470,30 | -0,49% | 96.890,60 | 96.890,60 | 95.963,30 | 0 |
| 20 Fev 2024 | 96.720,80 | -8,60 | -0,01% | 96.797,20 | 96.870,60 | 96.401,60 | 0 |
| 19 Fev 2024 | 96.729,40 | 85,60 | 0,09% | 96.643,80 | 96.959,00 | 96.579,10 | 0 |
| 16 Fev 2024 | 96.643,80 | 663,80 | 0,69% | 95.980,00 | 96.930,90 | 95.980,00 | 0 |
| 15 Fev 2024 | 95.980,00 | 749,90 | 0,79% | 95.248,50 | 96.176,50 | 95.134,60 | 0 |
