Cotações Históricas XMEX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 5,674 | -0,04 | -0,73% | 5,702 | 5,742 | 5,673 | 8.942 |
25 Jul 2024 | 5,716 | -0,07 | -1,24% | 5,737 | 5,757 | 5,675 | 59.535 |
24 Jul 2024 | 5,788 | -0,14 | -2,41% | 5,843 | 5,855 | 5,766 | 63.663 |
23 Jul 2024 | 5,931 | -0,05 | -0,90% | 5,974 | 5,988 | 5,884 | 17.038 |
22 Jul 2024 | 5,985 | 0,13 | 2,13% | 5,882 | 5,985 | 5,882 | 26.973 |
19 Jul 2024 | 5,86 | -0,08 | -1,26% | 5,849 | 5,901 | 5,824 | 18.903 |
18 Jul 2024 | 5,935 | -0,05 | -0,80% | 6,017 | 6,017 | 5,932 | 26.363 |
17 Jul 2024 | 5,983 | -0,12 | -2,03% | 6,076 | 6,076 | 5,983 | 21.668 |
16 Jul 2024 | 6,107 | 0,02 | 0,36% | 6,05 | 6,107 | 6,042 | 10.223 |
15 Jul 2024 | 6,085 | -0,04 | -0,59% | 6,135 | 6,146 | 6,04 | 36.254 |
12 Jul 2024 | 6,121 | 0,07 | 1,21% | 6,059 | 6,122 | 6,059 | 38.064 |
11 Jul 2024 | 6,048 | 0,06 | 1,05% | 6,06 | 6,075 | 6,046 | 24.912 |
10 Jul 2024 | 5,985 | 0,10 | 1,72% | 5,942 | 6,016 | 5,941 | 16.562 |
09 Jul 2024 | 5,884 | 0,10 | 1,75% | 5,838 | 5,889 | 5,826 | 20.123 |
08 Jul 2024 | 5,783 | 0,06 | 1,07% | 5,75 | 5,783 | 5,734 | 29.499 |
05 Jul 2024 | 5,722 | -0,07 | -1,23% | 5,796 | 5,796 | 5,705 | 57.732 |
04 Jul 2024 | 5,793 | -0,01 | -0,16% | 5,798 | 5,81 | 5,78 | 51.179 |
03 Jul 2024 | 5,802 | 0,05 | 0,83% | 5,685 | 5,802 | 5,685 | 53.889 |
02 Jul 2024 | 5,754 | 0,04 | 0,70% | 5,704 | 5,792 | 5,698 | 12.648 |
01 Jul 2024 | 5,714 | 0,01 | 0,25% | 5,666 | 5,732 | 5,65 | 57.049 |
28 Jun 2024 | 5,70 | 0,01 | 0,16% | 5,667 | 5,724 | 5,662 | 30.850 |
27 Jun 2024 | 5,691 | -0,04 | -0,68% | 5,684 | 5,695 | 5,639 | 9.115 |
26 Jun 2024 | 5,73 | 0,03 | 0,56% | 5,785 | 5,789 | 5,687 | 10.607 |
25 Jun 2024 | 5,698 | -0,12 | -2,00% | 5,796 | 5,796 | 5,687 | 39.790 |
24 Jun 2024 | 5,814 | 0,03 | 0,55% | 5,771 | 5,825 | 5,769 | 24.767 |
21 Jun 2024 | 5,782 | 0,06 | 0,98% | 5,77 | 5,816 | 5,763 | 29.996 |
20 Jun 2024 | 5,726 | 0,02 | 0,33% | 5,729 | 5,759 | 5,688 | 60.853 |
19 Jun 2024 | 5,707 | -0,02 | -0,38% | 5,72 | 5,734 | 5,70 | 27.949 |
18 Jun 2024 | 5,729 | 0,18 | 3,15% | 5,60 | 5,741 | 5,599 | 136.511 |
17 Jun 2024 | 5,554 | -0,06 | -1,02% | 5,59 | 5,612 | 5,531 | 168.370 |
14 Jun 2024 | 5,611 | 0,00 | 0,05% | 5,584 | 5,612 | 5,507 | 47.979 |
13 Jun 2024 | 5,608 | 0,05 | 0,90% | 5,562 | 5,627 | 5,53 | 59.084 |
12 Jun 2024 | 5,558 | -0,15 | -2,70% | 5,623 | 5,666 | 5,478 | 288.252 |
11 Jun 2024 | 5,712 | 0,00 | 0,00% | 5,664 | 5,712 | 5,615 | 35.986 |
10 Jun 2024 | 5,712 | -0,13 | -2,21% | 5,65 | 5,723 | 5,65 | 43.944 |
07 Jun 2024 | 5,841 | -0,33 | -5,32% | 5,988 | 5,995 | 5,788 | 48.971 |
06 Jun 2024 | 6,169 | 0,08 | 1,28% | 6,098 | 6,195 | 6,076 | 60.517 |
05 Jun 2024 | 6,091 | 0,24 | 4,05% | 5,881 | 6,091 | 5,881 | 80.708 |
04 Jun 2024 | 5,854 | -0,06 | -1,05% | 5,739 | 5,90 | 5,539 | 158.871 |
03 Jun 2024 | 5,916 | -0,38 | -6,10% | 6,356 | 6,373 | 5,884 | 86.897 |
31 Mai 2024 | 6,30 | -0,08 | -1,21% | 6,343 | 6,364 | 6,283 | 7.830 |
30 Mai 2024 | 6,377 | 0,08 | 1,30% | 6,319 | 6,377 | 6,319 | 10.483 |
29 Mai 2024 | 6,295 | -0,17 | -2,57% | 6,44 | 6,444 | 6,295 | 16.388 |
28 Mai 2024 | 6,461 | -0,02 | -0,35% | 6,497 | 6,513 | 6,461 | 31.048 |
27 Mai 2024 | 6,484 | -0,03 | -0,41% | 6,526 | 6,526 | 6,484 | 67.497 |
24 Mai 2024 | 6,511 | -0,13 | -1,88% | 6,591 | 6,599 | 6,511 | 9.941 |
23 Mai 2024 | 6,636 | -0,03 | -0,51% | 6,668 | 6,704 | 6,636 | 1.580 |
22 Mai 2024 | 6,67 | -0,07 | -0,98% | 6,703 | 6,716 | 6,64 | 10.914 |
21 Mai 2024 | 6,736 | -0,04 | -0,60% | 6,798 | 6,808 | 6,701 | 15.725 |
20 Mai 2024 | 6,777 | -0,03 | -0,48% | 6,814 | 6,836 | 6,768 | 28.803 |
17 Mai 2024 | 6,81 | 0,10 | 1,52% | 6,78 | 6,81 | 6,753 | 13.893 |
16 Mai 2024 | 6,708 | -0,10 | -1,48% | 6,754 | 6,759 | 6,70 | 20.599 |
15 Mai 2024 | 6,809 | 0,11 | 1,63% | 6,692 | 6,809 | 6,671 | 31.769 |
14 Mai 2024 | 6,70 | -0,07 | -1,09% | 6,798 | 6,801 | 6,70 | 13.028 |
13 Mai 2024 | 6,774 | -0,06 | -0,86% | 6,819 | 6,834 | 6,774 | 16.762 |
10 Mai 2024 | 6,833 | 0,11 | 1,68% | 6,794 | 6,844 | 6,794 | 32.003 |
09 Mai 2024 | 6,72 | 0,08 | 1,14% | 6,662 | 6,72 | 6,644 | 16.923 |
08 Mai 2024 | 6,644 | 0,04 | 0,59% | 6,666 | 6,675 | 6,60 | 28.437 |
07 Mai 2024 | 6,605 | -0,05 | -0,69% | 6,657 | 6,686 | 6,605 | 2.090 |
06 Mai 2024 | 6,651 | 0,08 | 1,16% | 6,636 | 6,671 | 6,636 | 36.400 |
03 Mai 2024 | 6,575 | -0,09 | -1,28% | 6,607 | 6,662 | 6,569 | 9.956 |
02 Mai 2024 | 6,66 | -0,02 | -0,28% | 6,638 | 6,675 | 6,628 | 6.312 |
30 Abr 2024 | 6,679 | -0,04 | -0,61% | 6,72 | 6,724 | 6,676 | 5.627 |
29 Abr 2024 | 6,72 | 0,09 | 1,37% | 6,689 | 6,727 | 6,687 | 28.464 |