Cotações Históricas XNI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 6.793,50 | 32,20 | 0,48% | 6.760,50 | 6.795,10 | 6.760,50 | 0 |
06 Jun 2024 | 6.761,30 | 44,80 | 0,67% | 6.715,70 | 6.775,10 | 6.715,70 | 0 |
05 Jun 2024 | 6.716,50 | 26,80 | 0,40% | 6.688,90 | 6.721,10 | 6.681,60 | 0 |
04 Jun 2024 | 6.689,70 | -21,60 | -0,32% | 6.710,40 | 6.716,70 | 6.689,70 | 0 |
03 Jun 2024 | 6.711,30 | 49,00 | 0,74% | 6.659,90 | 6.726,80 | 6.659,90 | 0 |
31 Mai 2024 | 6.662,30 | 62,80 | 0,95% | 6.598,70 | 6.662,30 | 6.598,70 | 0 |
30 Mai 2024 | 6.599,50 | -33,20 | -0,50% | 6.631,90 | 6.631,90 | 6.576,40 | 0 |
29 Mai 2024 | 6.632,70 | -88,20 | -1,31% | 6.720,10 | 6.720,10 | 6.628,60 | 0 |
28 Mai 2024 | 6.720,90 | -19,50 | -0,29% | 6.739,50 | 6.750,90 | 6.720,00 | 0 |
27 Mai 2024 | 6.740,40 | 50,10 | 0,75% | 6.687,80 | 6.744,60 | 6.687,80 | 0 |
24 Mai 2024 | 6.690,30 | -73,70 | -1,09% | 6.763,20 | 6.763,20 | 6.681,00 | 0 |
23 Mai 2024 | 6.764,00 | -31,40 | -0,46% | 6.795,50 | 6.795,50 | 6.723,20 | 0 |
22 Mai 2024 | 6.795,40 | -3,90 | -0,06% | 6.798,50 | 6.822,70 | 6.795,40 | 0 |
21 Mai 2024 | 6.799,30 | -11,00 | -0,16% | 6.809,70 | 6.815,40 | 6.790,50 | 0 |
20 Mai 2024 | 6.810,30 | 40,20 | 0,59% | 6.767,60 | 6.819,10 | 6.767,60 | 0 |
17 Mai 2024 | 6.770,10 | -58,80 | -0,86% | 6.828,10 | 6.831,40 | 6.766,50 | 0 |
16 Mai 2024 | 6.828,90 | 109,70 | 1,63% | 6.718,40 | 6.845,30 | 6.718,40 | 0 |
15 Mai 2024 | 6.719,20 | 22,50 | 0,34% | 6.695,80 | 6.746,20 | 6.695,80 | 0 |
14 Mai 2024 | 6.696,70 | -21,00 | -0,31% | 6.716,80 | 6.716,80 | 6.686,10 | 0 |
13 Mai 2024 | 6.717,70 | 8,30 | 0,12% | 6.716,70 | 6.717,70 | 6.692,90 | 0 |
10 Mai 2024 | 6.709,40 | 22,80 | 0,34% | 6.685,80 | 6.726,30 | 6.685,80 | 0 |
09 Mai 2024 | 6.686,60 | -64,90 | -0,96% | 6.750,70 | 6.758,30 | 6.681,10 | 0 |
08 Mai 2024 | 6.751,50 | 8,90 | 0,13% | 6.741,70 | 6.760,50 | 6.737,30 | 0 |
07 Mai 2024 | 6.742,60 | 102,70 | 1,55% | 6.646,70 | 6.742,60 | 6.646,70 | 0 |
06 Mai 2024 | 6.639,90 | 43,70 | 0,66% | 6.593,70 | 6.641,40 | 6.593,70 | 0 |
03 Mai 2024 | 6.596,20 | 35,50 | 0,54% | 6.559,90 | 6.605,90 | 6.559,90 | 0 |
02 Mai 2024 | 6.560,70 | 14,30 | 0,22% | 6.545,60 | 6.585,70 | 6.545,60 | 0 |
01 Mai 2024 | 6.546,40 | -82,20 | -1,24% | 6.627,80 | 6.627,80 | 6.534,80 | 0 |
30 Abr 2024 | 6.628,60 | 22,20 | 0,34% | 6.605,60 | 6.628,60 | 6.593,40 | 0 |
29 Abr 2024 | 6.606,40 | 50,80 | 0,77% | 6.553,20 | 6.614,20 | 6.553,20 | 0 |
26 Abr 2024 | 6.555,60 | -94,30 | -1,42% | 6.648,30 | 6.648,30 | 6.548,80 | 0 |
24 Abr 2024 | 6.649,90 | -1,30 | -0,02% | 6.650,40 | 6.685,50 | 6.647,10 | 0 |
23 Abr 2024 | 6.651,20 | 28,90 | 0,44% | 6.621,50 | 6.661,10 | 6.620,90 | 0 |
22 Abr 2024 | 6.622,30 | 68,50 | 1,05% | 6.551,40 | 6.647,80 | 6.551,40 | 0 |
19 Abr 2024 | 6.553,80 | -65,60 | -0,99% | 6.618,60 | 6.618,60 | 6.489,10 | 0 |
18 Abr 2024 | 6.619,40 | 30,80 | 0,47% | 6.587,80 | 6.632,20 | 6.587,80 | 0 |
17 Abr 2024 | 6.588,60 | -6,50 | -0,10% | 6.594,60 | 6.615,40 | 6.580,90 | 0 |
16 Abr 2024 | 6.595,10 | -122,20 | -1,82% | 6.716,40 | 6.716,40 | 6.572,00 | 0 |
15 Abr 2024 | 6.717,30 | -33,00 | -0,49% | 6.748,10 | 6.748,80 | 6.702,20 | 0 |
12 Abr 2024 | 6.750,30 | -23,00 | -0,34% | 6.772,40 | 6.772,40 | 6.730,60 | 0 |
11 Abr 2024 | 6.773,30 | -31,00 | -0,46% | 6.803,50 | 6.803,50 | 6.720,00 | 0 |
10 Abr 2024 | 6.804,30 | 20,10 | 0,30% | 6.783,30 | 6.822,40 | 6.783,30 | 0 |
09 Abr 2024 | 6.784,20 | 29,70 | 0,44% | 6.753,60 | 6.793,60 | 6.753,60 | 0 |
08 Abr 2024 | 6.754,50 | 11,30 | 0,17% | 6.740,70 | 6.765,20 | 6.737,40 | 0 |
05 Abr 2024 | 6.743,20 | -39,10 | -0,58% | 6.781,50 | 6.781,50 | 6.715,60 | 0 |
04 Abr 2024 | 6.782,30 | 29,40 | 0,44% | 6.752,10 | 6.797,10 | 6.752,10 | 0 |
03 Abr 2024 | 6.752,90 | -92,20 | -1,35% | 6.844,30 | 6.851,00 | 6.742,70 | 0 |
02 Abr 2024 | 6.845,10 | -11,90 | -0,17% | 6.852,70 | 6.864,80 | 6.827,70 | 0 |
28 Mar 2024 | 6.857,00 | 66,30 | 0,98% | 6.789,90 | 6.860,80 | 6.789,90 | 0 |
27 Mar 2024 | 6.790,70 | 33,70 | 0,50% | 6.756,10 | 6.790,70 | 6.749,20 | 0 |
26 Mar 2024 | 6.757,00 | -27,80 | -0,41% | 6.784,00 | 6.784,80 | 6.753,00 | 0 |
25 Mar 2024 | 6.784,80 | 33,50 | 0,50% | 6.748,90 | 6.813,00 | 6.748,90 | 0 |
22 Mar 2024 | 6.751,30 | -10,70 | -0,16% | 6.761,20 | 6.765,40 | 6.723,50 | 0 |
21 Mar 2024 | 6.762,00 | 74,50 | 1,11% | 6.687,10 | 6.766,60 | 6.687,10 | 0 |
20 Mar 2024 | 6.687,50 | -7,30 | -0,11% | 6.694,00 | 6.724,40 | 6.686,50 | 0 |
19 Mar 2024 | 6.694,80 | 23,20 | 0,35% | 6.670,70 | 6.698,90 | 6.663,20 | 0 |
18 Mar 2024 | 6.671,60 | 2,60 | 0,04% | 6.666,50 | 6.674,70 | 6.642,10 | 0 |
15 Mar 2024 | 6.669,00 | -38,20 | -0,57% | 6.706,70 | 6.706,70 | 6.600,40 | 0 |
14 Mar 2024 | 6.707,20 | -14,00 | -0,21% | 6.720,90 | 6.733,80 | 6.695,70 | 0 |
13 Mar 2024 | 6.721,20 | 14,90 | 0,22% | 6.706,50 | 6.732,00 | 6.704,90 | 0 |