Cotações Históricas XTL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Abr 2024 | 4.232,80 | -75,60 | -1,75% | 4.308,40 | 4.308,40 | 4.228,10 | 0 |
24 Abr 2024 | 4.308,40 | 5,90 | 0,14% | 4.302,50 | 4.324,50 | 4.300,90 | 0 |
23 Abr 2024 | 4.302,50 | 23,30 | 0,54% | 4.279,20 | 4.317,10 | 4.279,20 | 0 |
22 Abr 2024 | 4.279,20 | 44,10 | 1,04% | 4.235,10 | 4.299,20 | 4.235,10 | 0 |
19 Abr 2024 | 4.235,10 | -38,20 | -0,89% | 4.273,30 | 4.273,30 | 4.188,20 | 0 |
18 Abr 2024 | 4.273,30 | 21,20 | 0,50% | 4.252,10 | 4.287,00 | 4.252,10 | 0 |
17 Abr 2024 | 4.252,10 | -17,20 | -0,40% | 4.269,30 | 4.271,50 | 4.252,10 | 0 |
16 Abr 2024 | 4.269,30 | -81,30 | -1,87% | 4.350,60 | 4.350,60 | 4.250,80 | 0 |
15 Abr 2024 | 4.350,60 | -7,00 | -0,16% | 4.357,60 | 4.361,20 | 4.338,10 | 0 |
12 Abr 2024 | 4.357,60 | -20,00 | -0,46% | 4.377,60 | 4.377,60 | 4.343,20 | 0 |
11 Abr 2024 | 4.377,60 | -14,00 | -0,32% | 4.391,60 | 4.391,60 | 4.344,50 | 0 |
10 Abr 2024 | 4.391,60 | 15,20 | 0,35% | 4.376,40 | 4.402,10 | 4.376,40 | 0 |
09 Abr 2024 | 4.376,40 | 27,80 | 0,64% | 4.348,60 | 4.383,90 | 4.348,60 | 0 |
08 Abr 2024 | 4.348,60 | -2,00 | -0,05% | 4.350,60 | 4.354,20 | 4.338,90 | 0 |
05 Abr 2024 | 4.350,60 | -20,50 | -0,47% | 4.371,10 | 4.371,10 | 4.328,50 | 0 |
04 Abr 2024 | 4.371,10 | 8,10 | 0,19% | 4.363,00 | 4.383,70 | 4.363,00 | 0 |
03 Abr 2024 | 4.363,00 | -47,80 | -1,08% | 4.410,80 | 4.418,70 | 4.354,10 | 0 |
02 Abr 2024 | 4.410,80 | 1,30 | 0,03% | 4.409,50 | 4.426,60 | 4.395,40 | 0 |
28 Mar 2024 | 4.409,50 | 34,70 | 0,79% | 4.374,80 | 4.418,50 | 4.374,80 | 0 |
27 Mar 2024 | 4.374,80 | 23,50 | 0,54% | 4.351,30 | 4.374,80 | 4.344,10 | 0 |
26 Mar 2024 | 4.351,30 | -13,50 | -0,31% | 4.364,80 | 4.373,50 | 4.348,00 | 0 |
25 Mar 2024 | 4.364,80 | 26,20 | 0,60% | 4.338,60 | 4.385,00 | 4.338,60 | 0 |
22 Mar 2024 | 4.338,60 | -6,50 | -0,15% | 4.345,10 | 4.352,70 | 4.314,10 | 0 |
21 Mar 2024 | 4.345,10 | 45,50 | 1,06% | 4.299,60 | 4.347,20 | 4.299,60 | 0 |
20 Mar 2024 | 4.299,60 | -1,60 | -0,04% | 4.301,20 | 4.328,00 | 4.298,70 | 0 |
19 Mar 2024 | 4.301,20 | 20,10 | 0,47% | 4.281,10 | 4.303,50 | 4.275,00 | 0 |
18 Mar 2024 | 4.281,10 | 1,10 | 0,03% | 4.280,00 | 4.282,60 | 4.261,20 | 0 |
15 Mar 2024 | 4.280,00 | -22,30 | -0,52% | 4.302,30 | 4.302,30 | 4.227,80 | 0 |
14 Mar 2024 | 4.302,30 | -11,90 | -0,28% | 4.314,20 | 4.328,80 | 4.291,10 | 0 |
13 Mar 2024 | 4.314,20 | 10,30 | 0,24% | 4.303,90 | 4.319,90 | 4.301,50 | 0 |
12 Mar 2024 | 4.303,90 | -9,50 | -0,22% | 4.313,40 | 4.327,10 | 4.297,10 | 0 |
11 Mar 2024 | 4.313,40 | -94,30 | -2,14% | 4.407,70 | 4.407,70 | 4.306,40 | 0 |
08 Mar 2024 | 4.407,70 | 49,30 | 1,13% | 4.358,40 | 4.410,70 | 4.358,40 | 0 |
07 Mar 2024 | 4.358,40 | 3,00 | 0,07% | 4.355,40 | 4.365,60 | 4.341,40 | 0 |
06 Mar 2024 | 4.355,40 | 11,90 | 0,27% | 4.343,50 | 4.362,30 | 4.337,10 | 0 |
05 Mar 2024 | 4.343,50 | -4,70 | -0,11% | 4.348,20 | 4.362,80 | 4.343,50 | 0 |
04 Mar 2024 | 4.348,20 | -14,60 | -0,33% | 4.362,80 | 4.367,70 | 4.342,10 | 0 |
01 Mar 2024 | 4.362,80 | 33,40 | 0,77% | 4.329,40 | 4.362,80 | 4.327,60 | 0 |
29 Fev 2024 | 4.329,40 | 20,30 | 0,47% | 4.309,10 | 4.332,80 | 4.292,50 | 0 |
28 Fev 2024 | 4.309,10 | -24,00 | -0,55% | 4.333,10 | 4.337,90 | 4.302,90 | 0 |
27 Fev 2024 | 4.333,10 | 12,30 | 0,28% | 4.320,80 | 4.334,00 | 4.301,10 | 0 |
26 Fev 2024 | 4.320,80 | 1,20 | 0,03% | 4.319,60 | 4.341,20 | 4.310,50 | 0 |
23 Fev 2024 | 4.319,60 | 21,20 | 0,49% | 4.298,40 | 4.326,50 | 4.298,40 | 0 |
22 Fev 2024 | 4.298,40 | -2,90 | -0,07% | 4.301,30 | 4.305,10 | 4.284,30 | 0 |
21 Fev 2024 | 4.301,30 | -40,90 | -0,94% | 4.342,20 | 4.342,20 | 4.286,70 | 0 |
20 Fev 2024 | 4.342,20 | -8,20 | -0,19% | 4.350,40 | 4.351,00 | 4.328,70 | 0 |
19 Fev 2024 | 4.350,40 | 18,10 | 0,42% | 4.332,30 | 4.359,30 | 4.332,30 | 0 |
16 Fev 2024 | 4.332,30 | 36,40 | 0,85% | 4.295,90 | 4.344,20 | 4.295,90 | 0 |
15 Fev 2024 | 4.295,90 | 24,70 | 0,58% | 4.271,20 | 4.305,20 | 4.259,60 | 0 |
14 Fev 2024 | 4.271,20 | -34,10 | -0,79% | 4.305,30 | 4.305,30 | 4.232,30 | 0 |
13 Fev 2024 | 4.305,30 | -5,30 | -0,12% | 4.310,60 | 4.325,40 | 4.301,10 | 0 |
12 Fev 2024 | 4.310,60 | -28,10 | -0,65% | 4.338,70 | 4.338,70 | 4.304,60 | 0 |
09 Fev 2024 | 4.338,70 | -5,30 | -0,12% | 4.344,00 | 4.351,00 | 4.334,80 | 0 |
08 Fev 2024 | 4.344,00 | 8,20 | 0,19% | 4.335,80 | 4.356,30 | 4.328,20 | 0 |
07 Fev 2024 | 4.335,80 | 10,40 | 0,24% | 4.325,40 | 4.355,90 | 4.325,40 | 0 |
06 Fev 2024 | 4.325,40 | -22,30 | -0,51% | 4.347,70 | 4.347,70 | 4.303,70 | 0 |
05 Fev 2024 | 4.347,70 | -38,00 | -0,87% | 4.385,70 | 4.385,70 | 4.321,20 | 0 |
02 Fev 2024 | 4.385,70 | 58,40 | 1,35% | 4.327,30 | 4.392,40 | 4.327,30 | 0 |
01 Fev 2024 | 4.327,30 | -54,10 | -1,23% | 4.381,40 | 4.381,40 | 4.323,70 | 0 |
31 Jan 2024 | 4.381,40 | 45,70 | 1,05% | 4.335,70 | 4.383,20 | 4.311,20 | 0 |
30 Jan 2024 | 4.335,70 | 11,90 | 0,28% | 4.323,80 | 4.350,30 | 4.323,80 | 0 |
29 Jan 2024 | 4.323,80 | 10,40 | 0,24% | 4.313,40 | 4.326,90 | 4.301,50 | 0 |
25 Jan 2024 | 4.313,40 | 26,80 | 0,63% | 4.286,60 | 4.316,50 | 4.286,60 | 0 |