Cotações Históricas XSDX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 12,104 | 0,21 | 1,80% | 12,086 | 12,104 | 12,086 | 3.011 |
18 Jul 2024 | 11,89 | -0,05 | -0,44% | 11,906 | 11,906 | 11,89 | 452 |
17 Jul 2024 | 11,942 | 0,05 | 0,40% | 11,946 | 11,946 | 11,916 | 6.418 |
16 Jul 2024 | 11,894 | 0,06 | 0,51% | 11,922 | 11,922 | 11,894 | 2.695 |
15 Jul 2024 | 11,834 | 0,12 | 0,99% | 11,782 | 11,834 | 11,76 | 3.214 |
12 Jul 2024 | 11,718 | -0,14 | -1,20% | 11,824 | 11,824 | 11,718 | 215 |
11 Jul 2024 | 11,86 | -0,10 | -0,82% | 11,91 | 11,924 | 11,86 | 2.008 |
10 Jul 2024 | 11,958 | -0,10 | -0,86% | 12,028 | 12,036 | 11,958 | 11.729 |
09 Jul 2024 | 12,062 | 0,21 | 1,81% | 12,062 | 12,062 | 12,062 | 1.688 |
08 Jul 2024 | 11,848 | -0,03 | -0,27% | 11,852 | 11,858 | 11,81 | 3.851 |
05 Jul 2024 | 11,88 | -0,05 | -0,39% | 11,874 | 11,88 | 11,794 | 1.937 |
04 Jul 2024 | 11,926 | -0,04 | -0,37% | 11,926 | 11,926 | 11,926 | 7 |
03 Jul 2024 | 11,97 | -0,15 | -1,22% | 12,046 | 12,046 | 11,968 | 1.135 |
02 Jul 2024 | 12,118 | 0,12 | 1,03% | 12,118 | 12,118 | 12,118 | 2.014 |
01 Jul 2024 | 11,994 | -0,04 | -0,30% | 11,992 | 11,994 | 11,984 | 6.805 |
28 Jun 2024 | 12,03 | 0,00 | 0,00% | 12,03 | 12,03 | 12,03 | 0 |
27 Jun 2024 | 12,03 | 0,04 | 0,37% | 12,066 | 12,066 | 12,03 | 6.642 |
26 Jun 2024 | 11,986 | -0,12 | -0,97% | 11,95 | 11,986 | 11,95 | 1.808 |
25 Jun 2024 | 12,104 | 0,15 | 1,24% | 12,094 | 12,104 | 12,086 | 1.206 |
24 Jun 2024 | 11,956 | -0,12 | -1,01% | 12,04 | 12,04 | 11,954 | 17.473 |
21 Jun 2024 | 12,078 | 0,01 | 0,10% | 12,056 | 12,078 | 12,052 | 2.600 |
20 Jun 2024 | 12,066 | -0,04 | -0,31% | 12,092 | 12,092 | 12,066 | 13.400 |
19 Jun 2024 | 12,104 | 0,04 | 0,33% | 12,132 | 12,132 | 12,104 | 8.322 |
18 Jun 2024 | 12,064 | -0,07 | -0,59% | 12,064 | 12,064 | 12,064 | 920 |
17 Jun 2024 | 12,136 | -0,04 | -0,36% | 12,072 | 12,184 | 12,072 | 14.137 |
14 Jun 2024 | 12,18 | 0,43 | 3,64% | 12,036 | 12,184 | 12,036 | 6.269 |
13 Jun 2024 | 11,752 | 0,00 | 0,00% | 11,752 | 11,752 | 11,752 | 0 |
12 Jun 2024 | 11,752 | -0,16 | -1,38% | 11,84 | 11,864 | 11,74 | 14.081 |
11 Jun 2024 | 11,916 | 0,13 | 1,09% | 11,902 | 11,916 | 11,902 | 7.309 |
10 Jun 2024 | 11,788 | 0,00 | 0,00% | 11,788 | 11,788 | 11,788 | 0 |
07 Jun 2024 | 11,788 | 0,06 | 0,48% | 11,788 | 11,788 | 11,788 | 20.422 |
06 Jun 2024 | 11,732 | -0,06 | -0,51% | 11,71 | 11,732 | 11,656 | 2.785 |
05 Jun 2024 | 11,792 | -0,08 | -0,67% | 11,808 | 11,81 | 11,758 | 22.282 |
04 Jun 2024 | 11,872 | 0,13 | 1,09% | 11,814 | 11,882 | 11,814 | 19.645 |
03 Jun 2024 | 11,744 | -0,11 | -0,89% | 11,718 | 11,744 | 11,70 | 92.053 |
31 Mai 2024 | 11,85 | 0,03 | 0,25% | 11,846 | 11,85 | 11,792 | 2.840 |
30 Mai 2024 | 11,82 | 0,02 | 0,17% | 11,854 | 11,858 | 11,796 | 32.681 |
29 Mai 2024 | 11,80 | 0,16 | 1,41% | 11,80 | 11,80 | 11,80 | 1.000 |
28 Mai 2024 | 11,636 | -0,01 | -0,12% | 11,608 | 11,636 | 11,586 | 985 |
27 Mai 2024 | 11,65 | -0,10 | -0,85% | 11,668 | 11,668 | 11,65 | 14.232 |
24 Mai 2024 | 11,75 | 0,08 | 0,65% | 11,75 | 11,75 | 11,75 | 15.000 |
23 Mai 2024 | 11,674 | 0,01 | 0,05% | 11,664 | 11,674 | 11,66 | 60.795 |
22 Mai 2024 | 11,668 | 0,02 | 0,15% | 11,668 | 11,668 | 11,668 | 5.164 |
21 Mai 2024 | 11,65 | 0,04 | 0,34% | 11,64 | 11,66 | 11,64 | 400 |
20 Mai 2024 | 11,61 | -0,04 | -0,34% | 11,61 | 11,61 | 11,61 | 2.152 |
17 Mai 2024 | 11,65 | 0,02 | 0,15% | 11,664 | 11,698 | 11,644 | 3.679 |
16 Mai 2024 | 11,632 | 0,09 | 0,76% | 11,576 | 11,632 | 11,57 | 3.042 |
15 Mai 2024 | 11,544 | -0,09 | -0,76% | 11,576 | 11,576 | 11,544 | 907 |
14 Mai 2024 | 11,632 | 0,01 | 0,12% | 11,64 | 11,642 | 11,632 | 2.748 |
13 Mai 2024 | 11,618 | 0,03 | 0,24% | 11,592 | 11,62 | 11,586 | 2.236 |
10 Mai 2024 | 11,59 | -0,06 | -0,50% | 11,60 | 11,60 | 11,55 | 6.420 |
09 Mai 2024 | 11,648 | -0,13 | -1,09% | 11,736 | 11,736 | 11,648 | 4.702 |
08 Mai 2024 | 11,776 | -0,01 | -0,10% | 11,766 | 11,80 | 11,734 | 58.572 |
07 Mai 2024 | 11,788 | -0,18 | -1,52% | 11,924 | 11,94 | 11,788 | 20.739 |
06 Mai 2024 | 11,97 | -0,12 | -1,03% | 12,01 | 12,01 | 11,97 | 2.301 |
03 Mai 2024 | 12,094 | -0,03 | -0,26% | 12,094 | 12,10 | 12,038 | 865 |
02 Mai 2024 | 12,126 | 0,01 | 0,12% | 12,116 | 12,13 | 12,098 | 474 |
30 Abr 2024 | 12,112 | 0,14 | 1,19% | 12,012 | 12,112 | 12,012 | 8.161 |
29 Abr 2024 | 11,97 | 0,02 | 0,17% | 11,962 | 11,97 | 11,962 | 264 |
26 Abr 2024 | 11,95 | -0,19 | -1,60% | 12,028 | 12,028 | 11,942 | 26.940 |
25 Abr 2024 | 12,144 | 0,21 | 1,79% | 12,062 | 12,19 | 12,062 | 11.129 |
24 Abr 2024 | 11,93 | -0,03 | -0,23% | 11,918 | 11,936 | 11,918 | 3.877 |
23 Abr 2024 | 11,958 | -0,19 | -1,58% | 12,06 | 12,078 | 11,958 | 7.074 |