Cotações Históricas EXAI
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 1,21 | -0,01 | -0,82% | 1,206 | 1,214 | 1,182 | 153.701 |
16 Mai 2024 | 1,22 | -0,03 | -2,09% | 1,24 | 1,244 | 1,21 | 97.173 |
15 Mai 2024 | 1,246 | -0,01 | -0,95% | 1,254 | 1,266 | 1,23 | 109.573 |
14 Mai 2024 | 1,258 | 0,04 | 3,11% | 1,204 | 1,258 | 1,194 | 284.085 |
13 Mai 2024 | 1,22 | -0,02 | -1,45% | 1,264 | 1,264 | 1,216 | 106.616 |
10 Mai 2024 | 1,238 | -0,03 | -2,37% | 1,254 | 1,278 | 1,23 | 135.687 |
09 Mai 2024 | 1,268 | 0,07 | 5,49% | 1,20 | 1,28 | 1,184 | 326.606 |
08 Mai 2024 | 1,202 | 0,09 | 8,29% | 1,12 | 1,22 | 1,086 | 717.158 |
07 Mai 2024 | 1,11 | -0,09 | -7,19% | 1,198 | 1,20 | 1,056 | 795.732 |
06 Mai 2024 | 1,196 | -0,04 | -3,55% | 1,25 | 1,26 | 1,18 | 360.637 |
03 Mai 2024 | 1,24 | -0,21 | -14,60% | 1,348 | 1,388 | 1,228 | 1.728.292 |
02 Mai 2024 | 1,452 | -0,01 | -0,41% | 1,48 | 1,49 | 1,428 | 89.432 |
30 Abr 2024 | 1,458 | -0,02 | -1,62% | 1,498 | 1,50 | 1,446 | 61.015 |
29 Abr 2024 | 1,482 | 0,00 | 0,14% | 1,47 | 1,522 | 1,47 | 84.120 |
26 Abr 2024 | 1,48 | -0,02 | -1,07% | 1,486 | 1,492 | 1,468 | 32.372 |
25 Abr 2024 | 1,496 | 0,06 | 4,18% | 1,448 | 1,496 | 1,448 | 83.923 |
24 Abr 2024 | 1,436 | -0,05 | -3,62% | 1,49 | 1,494 | 1,434 | 113.264 |
23 Abr 2024 | 1,49 | -0,02 | -1,32% | 1,512 | 1,53 | 1,486 | 126.633 |
22 Abr 2024 | 1,51 | -0,01 | -0,66% | 1,52 | 1,552 | 1,506 | 70.656 |
19 Abr 2024 | 1,52 | 0,03 | 2,01% | 1,45 | 1,548 | 1,41 | 381.460 |
18 Abr 2024 | 1,49 | 0,01 | 0,54% | 1,47 | 1,496 | 1,424 | 378.996 |
17 Abr 2024 | 1,482 | -0,03 | -1,72% | 1,502 | 1,512 | 1,46 | 125.174 |
16 Abr 2024 | 1,508 | -0,04 | -2,33% | 1,51 | 1,546 | 1,472 | 152.975 |
15 Abr 2024 | 1,544 | 0,02 | 1,45% | 1,53 | 1,568 | 1,504 | 148.436 |
12 Abr 2024 | 1,522 | -0,03 | -1,81% | 1,57 | 1,59 | 1,52 | 76.477 |
11 Abr 2024 | 1,55 | -0,01 | -0,64% | 1,554 | 1,596 | 1,53 | 86.046 |
10 Abr 2024 | 1,56 | 0,00 | -0,26% | 1,584 | 1,616 | 1,546 | 204.820 |
09 Abr 2024 | 1,564 | 0,05 | 3,44% | 1,514 | 1,588 | 1,50 | 269.200 |
08 Abr 2024 | 1,512 | -0,04 | -2,83% | 1,556 | 1,556 | 1,51 | 169.931 |
05 Abr 2024 | 1,556 | -0,02 | -1,39% | 1,55 | 1,568 | 1,496 | 523.830 |
04 Abr 2024 | 1,578 | 0,04 | 2,73% | 1,53 | 1,578 | 1,516 | 206.835 |
03 Abr 2024 | 1,536 | 0,02 | 1,05% | 1,50 | 1,56 | 1,49 | 385.475 |
02 Abr 2024 | 1,52 | 0,10 | 7,04% | 1,43 | 1,524 | 1,40 | 959.894 |
28 Mar 2024 | 1,42 | -0,04 | -2,87% | 1,45 | 1,49 | 1,34 | 1.179.158 |
27 Mar 2024 | 1,462 | -0,09 | -5,56% | 1,528 | 1,638 | 1,428 | 1.897.097 |
26 Mar 2024 | 1,548 | -0,27 | -14,85% | 1,818 | 1,828 | 1,548 | 1.137.176 |
25 Mar 2024 | 1,818 | -0,05 | -2,57% | 1,842 | 1,886 | 1,764 | 575.363 |
22 Mar 2024 | 1,866 | 0,00 | -0,21% | 1,90 | 1,924 | 1,832 | 554.844 |
21 Mar 2024 | 1,87 | 0,06 | 3,09% | 1,824 | 1,898 | 1,776 | 613.212 |
20 Mar 2024 | 1,814 | 0,09 | 5,47% | 1,732 | 1,844 | 1,672 | 1.227.936 |
19 Mar 2024 | 1,72 | 0,09 | 5,26% | 1,63 | 1,746 | 1,59 | 1.163.167 |
18 Mar 2024 | 1,634 | 0,00 | 0,25% | 1,614 | 1,668 | 1,576 | 927.053 |
15 Mar 2024 | 1,63 | 0,14 | 9,54% | 1,49 | 1,63 | 1,462 | 661.888 |
14 Mar 2024 | 1,488 | -0,07 | -4,25% | 1,54 | 1,56 | 1,454 | 220.239 |
13 Mar 2024 | 1,554 | 0,01 | 0,52% | 1,54 | 1,56 | 1,526 | 133.741 |
12 Mar 2024 | 1,546 | -0,02 | -1,02% | 1,56 | 1,562 | 1,518 | 229.496 |
11 Mar 2024 | 1,562 | 0,01 | 0,64% | 1,568 | 1,588 | 1,51 | 747.932 |
08 Mar 2024 | 1,552 | 0,07 | 4,86% | 1,484 | 1,562 | 1,47 | 458.866 |
07 Mar 2024 | 1,48 | -0,05 | -3,39% | 1,534 | 1,534 | 1,476 | 444.433 |
06 Mar 2024 | 1,532 | 0,00 | 0,00% | 1,556 | 1,57 | 1,498 | 530.579 |
05 Mar 2024 | 1,532 | 0,00 | 0,00% | 1,52 | 1,57 | 1,51 | 956.433 |
04 Mar 2024 | 1,532 | 0,02 | 1,46% | 1,50 | 1,56 | 1,482 | 666.834 |
01 Mar 2024 | 1,51 | -0,04 | -2,71% | 1,528 | 1,596 | 1,454 | 1.273.606 |
29 Fev 2024 | 1,552 | -0,04 | -2,39% | 1,58 | 1,584 | 1,50 | 778.713 |
28 Fev 2024 | 1,59 | 0,00 | -0,13% | 1,62 | 1,734 | 1,476 | 3.329.661 |
27 Fev 2024 | 1,592 | 0,19 | 13,39% | 1,41 | 1,596 | 1,41 | 2.061.724 |
26 Fev 2024 | 1,404 | 0,09 | 7,18% | 1,35 | 1,418 | 1,306 | 946.224 |
23 Fev 2024 | 1,31 | 0,00 | 0,31% | 1,318 | 1,34 | 1,246 | 876.855 |
22 Fev 2024 | 1,306 | 0,09 | 7,76% | 1,238 | 1,326 | 1,232 | 1.371.686 |
21 Fev 2024 | 1,212 | 0,11 | 10,18% | 1,124 | 1,238 | 1,106 | 1.072.665 |
20 Fev 2024 | 1,10 | 0,03 | 2,42% | 1,086 | 1,128 | 1,06 | 338.305 |
19 Fev 2024 | 1,074 | 0,03 | 2,68% | 1,05 | 1,09 | 1,05 | 185.226 |