Cotações Históricas XRE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 3.768,20 | 2,70 | 0,07% | 3.765,50 | 3.781,30 | 3.762,30 | 0 |
22 Jul 2024 | 3.765,50 | -32,50 | -0,86% | 3.798,00 | 3.798,00 | 3.749,30 | 0 |
19 Jul 2024 | 3.798,00 | -37,80 | -0,99% | 3.835,80 | 3.835,80 | 3.754,00 | 0 |
18 Jul 2024 | 3.835,80 | -16,50 | -0,43% | 3.852,30 | 3.857,50 | 3.821,80 | 0 |
17 Jul 2024 | 3.852,30 | 56,50 | 1,49% | 3.795,80 | 3.869,60 | 3.795,80 | 0 |
16 Jul 2024 | 3.795,80 | 28,60 | 0,76% | 3.767,20 | 3.808,30 | 3.760,20 | 0 |
15 Jul 2024 | 3.767,20 | 34,30 | 0,92% | 3.732,90 | 3.771,30 | 3.726,10 | 0 |
12 Jul 2024 | 3.732,90 | 72,30 | 1,98% | 3.660,60 | 3.750,80 | 3.660,60 | 0 |
11 Jul 2024 | 3.660,60 | 57,40 | 1,59% | 3.603,20 | 3.666,00 | 3.603,20 | 0 |
10 Jul 2024 | 3.603,20 | 5,60 | 0,16% | 3.597,60 | 3.611,60 | 3.561,30 | 0 |
09 Jul 2024 | 3.597,60 | 19,10 | 0,53% | 3.578,50 | 3.623,80 | 3.578,50 | 0 |
08 Jul 2024 | 3.578,50 | -36,20 | -1,00% | 3.614,70 | 3.619,20 | 3.577,90 | 0 |
05 Jul 2024 | 3.614,70 | -4,80 | -0,13% | 3.619,50 | 3.625,60 | 3.585,60 | 0 |
04 Jul 2024 | 3.619,50 | 44,20 | 1,24% | 3.575,30 | 3.647,70 | 3.575,30 | 0 |
03 Jul 2024 | 3.575,30 | 31,70 | 0,89% | 3.543,60 | 3.576,70 | 3.543,60 | 0 |
02 Jul 2024 | 3.543,60 | -50,90 | -1,42% | 3.594,50 | 3.606,20 | 3.524,30 | 0 |
01 Jul 2024 | 3.594,50 | 31,30 | 0,88% | 3.563,20 | 3.603,90 | 3.546,80 | 0 |
28 Jun 2024 | 3.563,20 | 3,70 | 0,10% | 3.559,50 | 3.625,50 | 3.559,50 | 0 |
27 Jun 2024 | 3.559,50 | -78,20 | -2,15% | 3.637,70 | 3.637,70 | 3.509,90 | 0 |
26 Jun 2024 | 3.637,70 | -75,90 | -2,04% | 3.713,60 | 3.714,10 | 3.635,20 | 0 |
25 Jun 2024 | 3.713,60 | 60,80 | 1,66% | 3.652,80 | 3.718,40 | 3.652,80 | 0 |
24 Jun 2024 | 3.652,80 | -33,60 | -0,91% | 3.686,40 | 3.692,20 | 3.648,80 | 0 |
21 Jun 2024 | 3.686,40 | 28,80 | 0,79% | 3.657,60 | 3.686,40 | 3.653,00 | 0 |
20 Jun 2024 | 3.657,60 | 16,70 | 0,46% | 3.640,90 | 3.664,40 | 3.626,10 | 0 |
19 Jun 2024 | 3.640,90 | -4,20 | -0,12% | 3.645,10 | 3.662,40 | 3.633,70 | 0 |
18 Jun 2024 | 3.645,10 | 23,70 | 0,65% | 3.621,40 | 3.670,10 | 3.621,40 | 0 |
17 Jun 2024 | 3.621,40 | -37,10 | -1,01% | 3.658,50 | 3.673,80 | 3.621,40 | 0 |
14 Jun 2024 | 3.658,50 | -0,20 | -0,01% | 3.658,70 | 3.670,20 | 3.643,30 | 0 |
13 Jun 2024 | 3.658,70 | 44,20 | 1,22% | 3.614,50 | 3.682,60 | 3.614,50 | 0 |
12 Jun 2024 | 3.614,50 | -14,50 | -0,40% | 3.629,00 | 3.640,50 | 3.607,80 | 0 |
11 Jun 2024 | 3.629,00 | -87,40 | -2,35% | 3.716,40 | 3.716,40 | 3.629,00 | 0 |
07 Jun 2024 | 3.716,40 | 5,60 | 0,15% | 3.710,80 | 3.726,60 | 3.687,90 | 0 |
06 Jun 2024 | 3.710,80 | 13,00 | 0,35% | 3.697,80 | 3.739,00 | 3.697,80 | 0 |
05 Jun 2024 | 3.697,80 | 55,40 | 1,52% | 3.642,40 | 3.724,30 | 3.642,40 | 0 |
04 Jun 2024 | 3.642,40 | -13,90 | -0,38% | 3.656,30 | 3.679,10 | 3.642,40 | 0 |
03 Jun 2024 | 3.656,30 | 51,00 | 1,41% | 3.605,30 | 3.659,40 | 3.605,30 | 0 |
31 Mai 2024 | 3.605,30 | -7,70 | -0,21% | 3.613,00 | 3.660,60 | 3.588,70 | 0 |
30 Mai 2024 | 3.613,00 | -6,00 | -0,17% | 3.619,00 | 3.619,40 | 3.577,20 | 0 |
29 Mai 2024 | 3.619,00 | -46,60 | -1,27% | 3.665,60 | 3.665,60 | 3.611,60 | 0 |
28 Mai 2024 | 3.665,60 | -1,20 | -0,03% | 3.666,80 | 3.684,20 | 3.652,10 | 0 |
27 Mai 2024 | 3.666,80 | 64,80 | 1,80% | 3.602,00 | 3.668,80 | 3.602,00 | 0 |
24 Mai 2024 | 3.602,00 | -60,10 | -1,64% | 3.662,10 | 3.662,10 | 3.596,80 | 0 |
23 Mai 2024 | 3.662,10 | -11,90 | -0,32% | 3.674,00 | 3.674,00 | 3.610,70 | 0 |
22 Mai 2024 | 3.674,00 | 2,80 | 0,08% | 3.671,20 | 3.695,00 | 3.668,30 | 0 |
21 Mai 2024 | 3.671,20 | -7,70 | -0,21% | 3.678,90 | 3.703,90 | 3.659,60 | 0 |
20 Mai 2024 | 3.678,90 | -14,50 | -0,39% | 3.693,40 | 3.695,30 | 3.656,80 | 0 |
17 Mai 2024 | 3.693,40 | -66,10 | -1,76% | 3.759,50 | 3.759,50 | 3.690,40 | 0 |
16 Mai 2024 | 3.759,50 | 123,80 | 3,41% | 3.635,70 | 3.784,60 | 3.635,70 | 0 |
15 Mai 2024 | 3.635,70 | 17,80 | 0,49% | 3.617,90 | 3.652,60 | 3.617,90 | 0 |
14 Mai 2024 | 3.617,90 | -30,90 | -0,85% | 3.648,80 | 3.648,80 | 3.608,20 | 0 |
13 Mai 2024 | 3.648,80 | -3,20 | -0,09% | 3.652,00 | 3.652,10 | 3.622,00 | 0 |
10 Mai 2024 | 3.652,00 | 7,40 | 0,20% | 3.644,60 | 3.671,20 | 3.644,60 | 0 |
09 Mai 2024 | 3.644,60 | -47,40 | -1,28% | 3.692,00 | 3.692,10 | 3.628,60 | 0 |
08 Mai 2024 | 3.692,00 | 16,50 | 0,45% | 3.675,50 | 3.710,60 | 3.670,70 | 0 |
07 Mai 2024 | 3.675,50 | 50,00 | 1,38% | 3.625,50 | 3.680,80 | 3.625,50 | 0 |
06 Mai 2024 | 3.625,50 | 61,80 | 1,73% | 3.563,70 | 3.627,20 | 3.563,70 | 0 |
03 Mai 2024 | 3.563,70 | 54,50 | 1,55% | 3.509,20 | 3.583,60 | 3.509,20 | 0 |
02 Mai 2024 | 3.509,20 | 13,60 | 0,39% | 3.495,60 | 3.522,10 | 3.495,60 | 0 |
01 Mai 2024 | 3.495,60 | -44,40 | -1,25% | 3.540,00 | 3.540,00 | 3.472,30 | 0 |
30 Abr 2024 | 3.540,00 | 27,60 | 0,79% | 3.512,40 | 3.540,00 | 3.508,00 | 0 |
29 Abr 2024 | 3.512,40 | 58,20 | 1,68% | 3.454,20 | 3.529,30 | 3.454,20 | 0 |
26 Abr 2024 | 3.454,20 | -68,70 | -1,95% | 3.522,90 | 3.522,90 | 3.440,00 | 0 |