Cotações Históricas XAT1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 16,156 | 0,01 | 0,04% | 16,184 | 16,198 | 16,152 | 7.495 |
30 Mai 2024 | 16,15 | -0,02 | -0,14% | 16,16 | 16,17 | 16,138 | 96.359 |
29 Mai 2024 | 16,172 | -0,05 | -0,33% | 16,308 | 16,308 | 16,152 | 46.362 |
28 Mai 2024 | 16,226 | 0,00 | 0,00% | 16,24 | 16,25 | 16,22 | 22.037 |
27 Mai 2024 | 16,226 | 0,03 | 0,19% | 16,104 | 16,226 | 16,104 | 7.952 |
24 Mai 2024 | 16,196 | -0,02 | -0,12% | 16,214 | 16,214 | 16,184 | 13.669 |
23 Mai 2024 | 16,216 | -0,01 | -0,05% | 16,212 | 16,232 | 16,204 | 6.749 |
22 Mai 2024 | 16,224 | 0,00 | 0,00% | 16,23 | 16,238 | 16,198 | 19.035 |
21 Mai 2024 | 16,224 | 0,00 | -0,02% | 16,214 | 16,232 | 16,202 | 28.481 |
20 Mai 2024 | 16,228 | 0,03 | 0,17% | 16,268 | 16,268 | 16,212 | 27.965 |
17 Mai 2024 | 16,20 | 0,00 | 0,01% | 16,21 | 16,216 | 16,192 | 13.904 |
16 Mai 2024 | 16,198 | 0,03 | 0,16% | 16,198 | 16,212 | 16,158 | 27.639 |
15 Mai 2024 | 16,172 | 0,05 | 0,34% | 16,128 | 16,194 | 16,10 | 37.616 |
14 Mai 2024 | 16,118 | 0,01 | 0,06% | 16,096 | 16,132 | 16,096 | 10.123 |
13 Mai 2024 | 16,108 | 0,00 | -0,02% | 16,162 | 16,162 | 16,10 | 8.942 |
10 Mai 2024 | 16,112 | 0,01 | 0,04% | 16,172 | 16,172 | 16,108 | 24.998 |
09 Mai 2024 | 16,106 | -0,01 | -0,04% | 16,094 | 16,13 | 16,092 | 8.678 |
08 Mai 2024 | 16,112 | -0,01 | -0,05% | 16,134 | 16,138 | 16,106 | 49.402 |
07 Mai 2024 | 16,12 | 0,08 | 0,51% | 16,034 | 16,12 | 16,034 | 18.805 |
06 Mai 2024 | 16,038 | 0,02 | 0,11% | 16,026 | 16,05 | 16,00 | 19.919 |
03 Mai 2024 | 16,02 | 0,12 | 0,75% | 15,928 | 16,07 | 15,914 | 21.278 |
02 Mai 2024 | 15,90 | 0,02 | 0,10% | 15,86 | 15,91 | 15,86 | 48.714 |
30 Abr 2024 | 15,884 | -0,03 | -0,18% | 15,90 | 15,908 | 15,852 | 9.699 |
29 Abr 2024 | 15,912 | 0,06 | 0,38% | 15,842 | 15,912 | 15,842 | 40.215 |
26 Abr 2024 | 15,852 | 0,05 | 0,29% | 15,852 | 15,862 | 15,816 | 13.814 |
25 Abr 2024 | 15,806 | -0,07 | -0,43% | 15,894 | 15,894 | 15,80 | 5.121 |
24 Abr 2024 | 15,874 | -0,01 | -0,06% | 15,898 | 15,904 | 15,86 | 11.284 |
23 Abr 2024 | 15,884 | 0,09 | 0,57% | 15,86 | 15,886 | 15,818 | 33.865 |
22 Abr 2024 | 15,794 | 0,04 | 0,23% | 15,924 | 15,924 | 15,792 | 10.848 |
19 Abr 2024 | 15,758 | -0,04 | -0,23% | 15,782 | 15,786 | 15,75 | 15.484 |
18 Abr 2024 | 15,794 | 0,06 | 0,38% | 15,756 | 15,794 | 15,756 | 11.682 |
17 Abr 2024 | 15,734 | 0,06 | 0,36% | 15,69 | 15,77 | 15,69 | 155.331 |
16 Abr 2024 | 15,678 | -0,17 | -1,06% | 15,874 | 15,874 | 15,644 | 95.978 |
15 Abr 2024 | 15,846 | -0,02 | -0,11% | 15,884 | 15,884 | 15,834 | 9.778 |
12 Abr 2024 | 15,864 | 0,00 | -0,03% | 15,866 | 15,926 | 15,858 | 92.551 |
11 Abr 2024 | 15,868 | -0,15 | -0,95% | 15,95 | 15,952 | 15,846 | 62.419 |
10 Abr 2024 | 16,02 | 0,06 | 0,35% | 16,142 | 16,142 | 15,958 | 47.379 |
09 Abr 2024 | 15,964 | -0,01 | -0,09% | 16,036 | 16,036 | 15,94 | 36.242 |
08 Abr 2024 | 15,978 | 0,02 | 0,10% | 15,984 | 15,994 | 15,938 | 12.500 |
05 Abr 2024 | 15,962 | -0,06 | -0,35% | 16,048 | 16,048 | 15,96 | 146.968 |
04 Abr 2024 | 16,018 | 0,03 | 0,16% | 16,00 | 16,032 | 15,974 | 15.858 |
03 Abr 2024 | 15,992 | 0,01 | 0,05% | 16,056 | 16,056 | 15,962 | 18.252 |
02 Abr 2024 | 15,984 | -0,04 | -0,24% | 16,172 | 16,172 | 15,948 | 31.672 |
28 Mar 2024 | 16,022 | 0,02 | 0,14% | 16,042 | 16,078 | 15,958 | 25.000 |
27 Mar 2024 | 16,00 | 0,00 | 0,00% | 16,082 | 16,082 | 16,00 | 32.944 |
26 Mar 2024 | 16,00 | -0,03 | -0,17% | 16,196 | 16,196 | 15,982 | 15.150 |
25 Mar 2024 | 16,028 | 0,02 | 0,15% | 16,036 | 16,044 | 16,002 | 14.356 |
22 Mar 2024 | 16,004 | -0,06 | -0,35% | 16,034 | 16,064 | 16,00 | 17.377 |
21 Mar 2024 | 16,06 | 0,07 | 0,44% | 16,068 | 16,09 | 16,038 | 16.166 |
20 Mar 2024 | 15,99 | 0,05 | 0,29% | 16,10 | 16,10 | 15,952 | 10.037 |
19 Mar 2024 | 15,944 | 0,00 | 0,03% | 15,944 | 15,98 | 15,92 | 39.323 |
18 Mar 2024 | 15,94 | -0,01 | -0,04% | 16,002 | 16,002 | 15,90 | 24.106 |
15 Mar 2024 | 15,946 | -0,01 | -0,06% | 15,988 | 15,988 | 15,906 | 14.519 |
14 Mar 2024 | 15,956 | -0,30 | -1,82% | 16,002 | 16,034 | 15,956 | 77.875 |
13 Mar 2024 | 16,252 | 0,10 | 0,62% | 16,228 | 16,252 | 16,166 | 22.338 |
12 Mar 2024 | 16,152 | -0,01 | -0,09% | 16,158 | 16,206 | 16,142 | 19.231 |
11 Mar 2024 | 16,166 | 0,00 | 0,00% | 16,23 | 16,23 | 16,13 | 9.550 |
08 Mar 2024 | 16,166 | 0,04 | 0,25% | 16,16 | 16,174 | 16,12 | 12.259 |
07 Mar 2024 | 16,126 | 0,07 | 0,44% | 16,064 | 16,128 | 16,00 | 15.598 |
06 Mar 2024 | 16,056 | 0,06 | 0,40% | 16,082 | 16,082 | 15,994 | 21.670 |
05 Mar 2024 | 15,992 | -0,01 | -0,07% | 16,024 | 16,038 | 15,992 | 27.827 |