Cotações Históricas XSY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 1.735,80 | 5,70 | 0,33% | 1.730,10 | 1.740,10 | 1.730,10 | 0 |
17 Mai 2024 | 1.730,10 | -10,10 | -0,58% | 1.740,20 | 1.743,70 | 1.730,10 | 0 |
16 Mai 2024 | 1.740,20 | 29,60 | 1,73% | 1.710,60 | 1.744,90 | 1.710,60 | 0 |
15 Mai 2024 | 1.710,60 | 2,30 | 0,13% | 1.708,30 | 1.715,50 | 1.708,30 | 0 |
14 Mai 2024 | 1.708,30 | -8,90 | -0,52% | 1.717,20 | 1.717,20 | 1.706,90 | 0 |
13 Mai 2024 | 1.717,20 | 2,30 | 0,13% | 1.714,90 | 1.717,20 | 1.708,10 | 0 |
10 Mai 2024 | 1.714,90 | 6,40 | 0,37% | 1.708,50 | 1.719,70 | 1.708,50 | 0 |
09 Mai 2024 | 1.708,50 | -20,50 | -1,19% | 1.729,00 | 1.729,00 | 1.707,20 | 0 |
08 Mai 2024 | 1.729,00 | 2,10 | 0,12% | 1.726,90 | 1.734,30 | 1.726,10 | 0 |
07 Mai 2024 | 1.726,90 | 19,10 | 1,12% | 1.707,80 | 1.726,90 | 1.707,40 | 0 |
06 Mai 2024 | 1.707,80 | 3,50 | 0,21% | 1.704,30 | 1.710,70 | 1.704,30 | 0 |
03 Mai 2024 | 1.704,30 | 8,90 | 0,52% | 1.695,40 | 1.707,70 | 1.695,40 | 0 |
02 Mai 2024 | 1.695,40 | -4,00 | -0,24% | 1.699,40 | 1.706,50 | 1.695,40 | 0 |
01 Mai 2024 | 1.699,40 | -20,90 | -1,21% | 1.720,30 | 1.720,30 | 1.698,30 | 0 |
30 Abr 2024 | 1.720,30 | 1,30 | 0,08% | 1.719,00 | 1.720,30 | 1.710,20 | 0 |
29 Abr 2024 | 1.719,00 | 10,30 | 0,60% | 1.708,70 | 1.723,30 | 1.708,70 | 0 |
26 Abr 2024 | 1.708,70 | -26,30 | -1,52% | 1.735,00 | 1.735,00 | 1.707,80 | 0 |
24 Abr 2024 | 1.735,00 | -5,00 | -0,29% | 1.740,00 | 1.751,20 | 1.733,50 | 0 |
23 Abr 2024 | 1.740,00 | 6,10 | 0,35% | 1.733,90 | 1.745,20 | 1.733,90 | 0 |
22 Abr 2024 | 1.733,90 | 19,00 | 1,11% | 1.714,90 | 1.735,00 | 1.714,90 | 0 |
19 Abr 2024 | 1.714,90 | -16,80 | -0,97% | 1.731,70 | 1.731,70 | 1.701,80 | 0 |
18 Abr 2024 | 1.731,70 | 8,70 | 0,50% | 1.723,00 | 1.734,80 | 1.721,90 | 0 |
17 Abr 2024 | 1.723,00 | 11,10 | 0,65% | 1.711,90 | 1.729,90 | 1.711,90 | 0 |
16 Abr 2024 | 1.711,90 | -27,40 | -1,58% | 1.739,30 | 1.739,30 | 1.707,20 | 0 |
15 Abr 2024 | 1.739,30 | -13,10 | -0,75% | 1.752,40 | 1.752,40 | 1.736,70 | 0 |
12 Abr 2024 | 1.752,40 | -7,40 | -0,42% | 1.759,80 | 1.759,80 | 1.752,40 | 0 |
11 Abr 2024 | 1.759,80 | -9,20 | -0,52% | 1.769,00 | 1.769,00 | 1.745,30 | 0 |
10 Abr 2024 | 1.769,00 | 2,60 | 0,15% | 1.766,40 | 1.774,00 | 1.766,40 | 0 |
09 Abr 2024 | 1.766,40 | 7,00 | 0,40% | 1.759,40 | 1.768,10 | 1.759,40 | 0 |
08 Abr 2024 | 1.759,40 | 1,10 | 0,06% | 1.758,30 | 1.764,10 | 1.757,10 | 0 |
05 Abr 2024 | 1.758,30 | -3,90 | -0,22% | 1.762,20 | 1.762,20 | 1.749,30 | 0 |
04 Abr 2024 | 1.762,20 | 10,60 | 0,61% | 1.751,60 | 1.766,20 | 1.751,60 | 0 |
03 Abr 2024 | 1.751,60 | -25,60 | -1,44% | 1.777,20 | 1.777,20 | 1.751,30 | 0 |
02 Abr 2024 | 1.777,20 | -1,30 | -0,07% | 1.778,50 | 1.785,20 | 1.774,50 | 0 |
28 Mar 2024 | 1.778,50 | 26,00 | 1,48% | 1.752,50 | 1.779,70 | 1.752,50 | 0 |
27 Mar 2024 | 1.752,50 | 10,00 | 0,57% | 1.742,50 | 1.753,80 | 1.740,30 | 0 |
26 Mar 2024 | 1.742,50 | -4,00 | -0,23% | 1.746,50 | 1.750,10 | 1.741,30 | 0 |
25 Mar 2024 | 1.746,50 | 8,80 | 0,51% | 1.737,70 | 1.751,80 | 1.737,70 | 0 |
22 Mar 2024 | 1.737,70 | -8,30 | -0,48% | 1.746,00 | 1.748,90 | 1.733,50 | 0 |
21 Mar 2024 | 1.746,00 | 18,00 | 1,04% | 1.728,00 | 1.750,30 | 1.728,00 | 0 |
20 Mar 2024 | 1.728,00 | 0,00 | 0,00% | 1.728,00 | 1.737,60 | 1.728,00 | 0 |
19 Mar 2024 | 1.728,00 | 6,90 | 0,40% | 1.721,10 | 1.731,60 | 1.721,10 | 0 |
18 Mar 2024 | 1.721,10 | 3,40 | 0,20% | 1.717,70 | 1.722,60 | 1.711,70 | 0 |
15 Mar 2024 | 1.717,70 | -5,20 | -0,30% | 1.722,90 | 1.722,90 | 1.701,70 | 0 |
14 Mar 2024 | 1.722,90 | -17,80 | -1,02% | 1.740,70 | 1.740,70 | 1.719,20 | 0 |
13 Mar 2024 | 1.740,70 | 4,30 | 0,25% | 1.736,40 | 1.747,80 | 1.736,40 | 0 |
12 Mar 2024 | 1.736,40 | 4,80 | 0,28% | 1.731,60 | 1.744,50 | 1.731,60 | 0 |
11 Mar 2024 | 1.731,60 | -28,00 | -1,59% | 1.759,60 | 1.759,60 | 1.731,00 | 0 |
08 Mar 2024 | 1.759,60 | 41,80 | 2,43% | 1.717,80 | 1.761,60 | 1.717,80 | 0 |
07 Mar 2024 | 1.717,80 | 9,20 | 0,54% | 1.708,60 | 1.719,40 | 1.708,30 | 0 |
06 Mar 2024 | 1.708,60 | 11,90 | 0,70% | 1.696,70 | 1.708,60 | 1.695,80 | 0 |
05 Mar 2024 | 1.696,70 | -13,10 | -0,77% | 1.709,80 | 1.710,20 | 1.695,70 | 0 |
04 Mar 2024 | 1.709,80 | 2,60 | 0,15% | 1.707,20 | 1.721,70 | 1.707,20 | 0 |
01 Mar 2024 | 1.707,20 | 7,90 | 0,46% | 1.699,30 | 1.710,30 | 1.698,10 | 0 |
29 Fev 2024 | 1.699,30 | 3,10 | 0,18% | 1.696,20 | 1.702,00 | 1.688,10 | 0 |
28 Fev 2024 | 1.696,20 | 10,00 | 0,59% | 1.686,20 | 1.697,40 | 1.686,20 | 0 |
27 Fev 2024 | 1.686,20 | 0,40 | 0,02% | 1.685,80 | 1.689,20 | 1.675,80 | 0 |
26 Fev 2024 | 1.685,80 | 2,20 | 0,13% | 1.683,60 | 1.694,10 | 1.681,90 | 0 |
23 Fev 2024 | 1.683,60 | 7,20 | 0,43% | 1.676,40 | 1.688,30 | 1.676,40 | 0 |
22 Fev 2024 | 1.676,40 | -5,30 | -0,32% | 1.681,70 | 1.681,70 | 1.668,10 | 0 |
21 Fev 2024 | 1.681,70 | -5,70 | -0,34% | 1.687,40 | 1.687,40 | 1.674,90 | 0 |