Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas XHYG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 31 Mai 2024 | 15,605 | -0,01 | -0,06% | 15,6285 | 15,6285 | 15,5905 | 9.499 |
| 30 Mai 2024 | 15,614 | 0,01 | 0,08% | 15,6195 | 15,6195 | 15,5955 | 6.493 |
| 29 Mai 2024 | 15,6015 | -0,04 | -0,26% | 15,6655 | 15,6655 | 15,60 | 27.021 |
| 28 Mai 2024 | 15,642 | 0,01 | 0,04% | 15,6485 | 15,6555 | 15,62 | 21.418 |
| 27 Mai 2024 | 15,636 | 0,03 | 0,17% | 15,626 | 15,64 | 15,604 | 7.970 |
| 24 Mai 2024 | 15,6095 | 0,00 | -0,03% | 15,65 | 15,65 | 15,60 | 6.467 |
| 23 Mai 2024 | 15,6135 | 0,01 | 0,07% | 15,6065 | 15,64 | 15,6065 | 12.863 |
| 22 Mai 2024 | 15,603 | -0,20 | -1,25% | 15,6205 | 15,63 | 15,60 | 14.964 |
| 21 Mai 2024 | 15,801 | 0,00 | 0,02% | 15,864 | 15,864 | 15,7875 | 16.639 |
| 20 Mai 2024 | 15,798 | 0,02 | 0,11% | 15,80 | 15,8095 | 15,785 | 12.675 |
| 17 Mai 2024 | 15,7805 | 0,00 | 0,00% | 15,782 | 15,7865 | 15,7645 | 25.230 |
| 16 Mai 2024 | 15,78 | -0,01 | -0,05% | 15,79 | 15,7985 | 15,78 | 11.373 |
| 15 Mai 2024 | 15,7885 | 0,04 | 0,27% | 15,8105 | 15,8105 | 15,745 | 182.880 |
| 14 Mai 2024 | 15,7455 | 0,00 | -0,03% | 15,791 | 15,791 | 15,725 | 11.911 |
| 13 Mai 2024 | 15,7495 | -0,01 | -0,09% | 15,7545 | 15,7555 | 15,728 | 9.888 |
| 10 Mai 2024 | 15,7635 | -0,01 | -0,05% | 15,784 | 15,7905 | 15,7635 | 4.472 |
| 09 Mai 2024 | 15,772 | 0,00 | -0,02% | 15,775 | 15,778 | 15,7545 | 3.514 |
| 08 Mai 2024 | 15,775 | 0,00 | -0,03% | 15,7735 | 15,7775 | 15,7605 | 2.026 |
| 07 Mai 2024 | 15,7795 | 0,03 | 0,21% | 15,75 | 15,7795 | 15,741 | 3.213 |
| 06 Mai 2024 | 15,7465 | 0,01 | 0,07% | 16,112 | 16,112 | 15,715 | 42.767 |
| 03 Mai 2024 | 15,735 | 0,04 | 0,26% | 15,7485 | 15,7485 | 15,6865 | 12.426 |
| 02 Mai 2024 | 15,6945 | 0,02 | 0,11% | 15,741 | 15,741 | 15,68 | 12.239 |
| 30 Abr 2024 | 15,6775 | -0,03 | -0,20% | 15,732 | 15,732 | 15,6775 | 12.906 |
| 29 Abr 2024 | 15,7085 | 0,00 | 0,01% | 15,7435 | 15,7435 | 15,6955 | 7.375 |
| 26 Abr 2024 | 15,707 | 0,07 | 0,44% | 15,686 | 15,707 | 15,6835 | 3.075 |
| 25 Abr 2024 | 15,638 | -0,05 | -0,32% | 15,7055 | 15,7055 | 15,6255 | 8.780 |
| 24 Abr 2024 | 15,6875 | -0,04 | -0,28% | 15,75 | 15,761 | 15,685 | 8.794 |
| 23 Abr 2024 | 15,731 | 0,06 | 0,39% | 15,7385 | 15,764 | 15,715 | 18.500 |
| 22 Abr 2024 | 15,6695 | 0,03 | 0,21% | 15,684 | 15,684 | 15,656 | 6.127 |
| 19 Abr 2024 | 15,636 | 0,01 | 0,05% | 15,6215 | 15,639 | 15,581 | 5.344 |
| 18 Abr 2024 | 15,6285 | 0,03 | 0,17% | 15,647 | 15,647 | 15,61 | 4.261 |
| 17 Abr 2024 | 15,6015 | 0,03 | 0,20% | 15,568 | 15,62 | 15,568 | 13.352 |
| 16 Abr 2024 | 15,5705 | -0,08 | -0,50% | 15,62 | 15,623 | 15,569 | 13.631 |
| 15 Abr 2024 | 15,6495 | -0,02 | -0,13% | 15,643 | 15,6855 | 15,643 | 8.553 |
| 12 Abr 2024 | 15,6695 | 0,00 | 0,00% | 15,7145 | 15,7145 | 15,6455 | 7.857 |
| 11 Abr 2024 | 15,67 | -0,05 | -0,30% | 15,7465 | 15,7465 | 15,6595 | 10.893 |
| 10 Abr 2024 | 15,7165 | -0,01 | -0,08% | 15,7755 | 15,7755 | 15,715 | 25.157 |
| 09 Abr 2024 | 15,729 | 0,00 | -0,01% | 15,754 | 15,754 | 15,7195 | 9.765 |
| 08 Abr 2024 | 15,7305 | 0,00 | 0,00% | 15,747 | 15,747 | 15,714 | 14.143 |
| 05 Abr 2024 | 15,7305 | 0,01 | 0,07% | 15,72 | 15,7305 | 15,6845 | 10.634 |
| 04 Abr 2024 | 15,72 | 0,02 | 0,14% | 15,714 | 15,7265 | 15,6885 | 15.640 |
| 03 Abr 2024 | 15,6975 | 0,02 | 0,11% | 15,713 | 15,713 | 15,6895 | 15.879 |
| 02 Abr 2024 | 15,68 | -0,03 | -0,16% | 15,7235 | 15,7735 | 15,622 | 27.152 |
| 28 Mar 2024 | 15,7055 | 0,02 | 0,10% | 15,69 | 15,706 | 15,681 | 8.391 |
| 27 Mar 2024 | 15,6905 | -0,01 | -0,09% | 15,734 | 15,734 | 15,6905 | 13.328 |
| 26 Mar 2024 | 15,705 | 0,01 | 0,03% | 15,7175 | 15,7305 | 15,705 | 10.071 |
| 25 Mar 2024 | 15,70 | 0,03 | 0,19% | 15,6695 | 15,70 | 15,6695 | 8.790 |
| 22 Mar 2024 | 15,671 | -0,05 | -0,34% | 15,727 | 15,7345 | 15,671 | 34.125 |
| 21 Mar 2024 | 15,725 | 0,00 | 0,03% | 15,815 | 15,815 | 15,7145 | 22.759 |
| 20 Mar 2024 | 15,7205 | -0,05 | -0,29% | 15,7425 | 15,7875 | 15,7205 | 11.984 |
| 19 Mar 2024 | 15,767 | 0,02 | 0,11% | 15,7795 | 15,78 | 15,7595 | 23.564 |
| 18 Mar 2024 | 15,749 | -0,02 | -0,14% | 15,773 | 15,773 | 15,7485 | 7.661 |
| 15 Mar 2024 | 15,771 | 0,02 | 0,11% | 15,764 | 15,7835 | 15,75 | 31.098 |
| 14 Mar 2024 | 15,7535 | -0,05 | -0,34% | 15,834 | 15,834 | 15,7535 | 17.630 |
| 13 Mar 2024 | 15,8075 | 0,01 | 0,07% | 15,8245 | 15,8245 | 15,801 | 21.848 |
| 12 Mar 2024 | 15,797 | 0,05 | 0,32% | 15,7715 | 15,804 | 15,7685 | 3.538 |
| 11 Mar 2024 | 15,747 | -0,01 | -0,04% | 15,738 | 15,7505 | 15,73 | 13.439 |
| 08 Mar 2024 | 15,754 | 0,01 | 0,04% | 15,7785 | 15,8055 | 15,7305 | 16.607 |
| 07 Mar 2024 | 15,748 | 0,03 | 0,21% | 15,715 | 15,775 | 15,715 | 47.005 |
| 06 Mar 2024 | 15,7155 | -0,02 | -0,10% | 15,744 | 15,744 | 15,7025 | 20.018 |
| 05 Mar 2024 | 15,732 | 0,00 | 0,03% | 15,6985 | 15,7505 | 15,6985 | 25.383 |
