Cotações Históricas XCVETH
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Mai 2024 | 0,00000059 | -0,00000002 | -3,28% | 0,00000061 | 0,00000062 | 0,00000059 | 1.452.956,00 |
25 Mai 2024 | 0,00000061 | -0,00000002 | -3,17% | 0,00000063 | 0,00000063 | 0,00000060 | 2.255.680,00 |
24 Mai 2024 | 0,00000063 | -0,00000003 | -4,55% | 0,00000066 | 0,00000066 | 0,00000061 | 826.483,00 |
23 Mai 2024 | 0,00000066 | -0,00000004 | -5,71% | 0,00000070 | 0,00000097 | 0,00000061 | 1.376.864,00 |
22 Mai 2024 | 0,00000070 | 0,00000007 | 11,11% | 0,00000063 | 0,00000076 | 0,00000059 | 1.357.860,00 |
21 Mai 2024 | 0,00000063 | -0,00000003 | -4,55% | 0,00000066 | 0,00000068 | 0,00000062 | 1.971.930,00 |
20 Mai 2024 | 0,00000066 | -0,00000008 | -10,81% | 0,00000074 | 0,00000075 | 0,00000065 | 4.119.073,00 |
19 Mai 2024 | 0,00000074 | 0,00 | 0,00% | 0,00000074 | 0,00000076 | 0,00000074 | 2.879.897,00 |
18 Mai 2024 | 0,00000074 | -0,00000004 | -5,13% | 0,00000077 | 0,00000078 | 0,00000073 | 3.367.110,00 |
17 Mai 2024 | 0,00000078 | -0,00000004 | -4,88% | 0,00000082 | 0,00000083 | 0,00000074 | 2.285.621,00 |
16 Mai 2024 | 0,00000082 | 0,00000001 | 1,23% | 0,00000081 | 0,00000083 | 0,00000078 | 2.838.256,00 |
15 Mai 2024 | 0,00000081 | -0,00000002 | -2,41% | 0,00000083 | 0,00000084 | 0,00000078 | 3.245.047,00 |
14 Mai 2024 | 0,00000083 | 0,00 | 0,00% | 0,00000083 | 0,00000085 | 0,00000081 | 2.730.151,00 |
13 Mai 2024 | 0,00000083 | -0,00000005 | -5,68% | 0,00000103 | 0,00000105 | 0,00000081 | 5.336.051,00 |
12 Mai 2024 | 0,00000088 | 0,00000001 | 1,15% | 0,00000087 | 0,00000090 | 0,00000086 | 2.564.438,00 |
11 Mai 2024 | 0,00000087 | 0,00000001 | 1,16% | 0,00000086 | 0,00000090 | 0,00000083 | 1.880.505,00 |
10 Mai 2024 | 0,00000086 | 0,00000002 | 2,38% | 0,00000084 | 0,00000086 | 0,00000083 | 1.800.500,00 |
09 Mai 2024 | 0,00000084 | 0,00 | 0,00% | 0,00000084 | 0,00000090 | 0,00000083 | 1.605.685,00 |
08 Mai 2024 | 0,00000084 | -0,00000002 | -2,33% | 0,00000084 | 0,00000094 | 0,00000083 | 1.861.399,00 |
07 Mai 2024 | 0,00000086 | 0,00 | 0,00% | 0,00000086 | 0,00000087 | 0,00000083 | 1.289.066,00 |
06 Mai 2024 | 0,00000086 | -0,00000002 | -2,27% | 0,00000088 | 0,00000089 | 0,00000085 | 3.634.042,00 |
05 Mai 2024 | 0,00000088 | -0,00000004 | -4,35% | 0,00000092 | 0,00000094 | 0,00000088 | 2.078.861,00 |
04 Mai 2024 | 0,00000092 | -0,00000003 | -3,16% | 0,00000095 | 0,00000095 | 0,00000089 | 825.655,00 |
03 Mai 2024 | 0,00000095 | 0,00000002 | 2,15% | 0,00000093 | 0,00000098 | 0,00000091 | 1.438.342,00 |
02 Mai 2024 | 0,00000093 | 0,00000001 | 1,09% | 0,00000092 | 0,00000100 | 0,00000091 | 2.638.422,00 |
01 Mai 2024 | 0,00000092 | 0,00000004 | 4,55% | 0,00000088 | 0,00000094 | 0,00000088 | 2.523.291,00 |
30 Abr 2024 | 0,00000088 | 0,00000004 | 4,76% | 0,00000084 | 0,00000091 | 0,00000083 | 1.743.115,00 |
29 Abr 2024 | 0,00000084 | -0,00000002 | -2,33% | 0,00000103 | 0,00000105 | 0,00000083 | 4.542.740,00 |
28 Abr 2024 | 0,00000086 | 0,00000001 | 1,18% | 0,00000085 | 0,00000093 | 0,00000084 | 1.883.751,00 |
27 Abr 2024 | 0,00000085 | -0,00000013 | -13,27% | 0,00000098 | 0,00000099 | 0,00000082 | 1.925.299,00 |
26 Abr 2024 | 0,00000098 | -0,00000003 | -2,97% | 0,00000101 | 0,00000106 | 0,00000095 | 1.680.356,00 |
25 Abr 2024 | 0,00000101 | 0,00 | 0,00% | 0,00000101 | 0,00000111 | 0,00000098 | 1.318.144,00 |
24 Abr 2024 | 0,00000101 | 0,00000010 | 10,99% | 0,00000092 | 0,00000108 | 0,00000089 | 1.094.044,00 |
23 Abr 2024 | 0,00000091 | 0,00000002 | 2,25% | 0,00000088 | 0,00000094 | 0,00000088 | 988.884,00 |
22 Abr 2024 | 0,00000089 | -0,00000002 | -2,20% | 0,00000103 | 0,00000105 | 0,00000085 | 3.085.735,00 |
21 Abr 2024 | 0,00000091 | 0,00000001 | 1,11% | 0,00000090 | 0,00000096 | 0,00000084 | 1.383.267,00 |
20 Abr 2024 | 0,00000090 | 0,00000007 | 8,43% | 0,00000083 | 0,00000093 | 0,00000083 | 1.099.169,00 |
19 Abr 2024 | 0,00000083 | 0,00 | 0,00% | 0,00000083 | 0,00000087 | 0,00000082 | 1.553.704,00 |
18 Abr 2024 | 0,00000083 | -0,00000008 | -8,79% | 0,00000091 | 0,00000100 | 0,00000082 | 1.607.510,00 |
17 Abr 2024 | 0,00000091 | 0,00000008 | 9,64% | 0,00000083 | 0,00000097 | 0,00000081 | 1.024.599,00 |
16 Abr 2024 | 0,00000083 | 0,00000003 | 3,75% | 0,00000080 | 0,00000087 | 0,00000079 | 2.333.545,00 |
15 Abr 2024 | 0,00000080 | -0,00000003 | -3,61% | 0,00000086 | 0,00000088 | 0,00000076 | 4.432.842,00 |
14 Abr 2024 | 0,00000083 | -0,00000001 | -1,19% | 0,00000084 | 0,00000086 | 0,00000076 | 1.444.345,00 |
13 Abr 2024 | 0,00000084 | -0,00000005 | -5,62% | 0,00000089 | 0,00000093 | 0,00000083 | 525.883,00 |
12 Abr 2024 | 0,00000089 | -0,00000015 | -14,42% | 0,00000103 | 0,00000107 | 0,00000089 | 1.002.602,00 |
11 Abr 2024 | 0,00000104 | -0,00000005 | -4,59% | 0,00000109 | 0,00000109 | 0,00000100 | 2.098.193,00 |
10 Abr 2024 | 0,00000109 | -0,00000002 | -1,80% | 0,00000115 | 0,00000120 | 0,00000106 | 1.497.299,00 |
09 Abr 2024 | 0,00000111 | 0,00000016 | 16,84% | 0,00000095 | 0,00000121 | 0,00000094 | 1.265.066,00 |
08 Abr 2024 | 0,00000095 | -0,00000008 | -7,77% | 0,00000103 | 0,00000104 | 0,00000093 | 3.444.181,00 |
07 Abr 2024 | 0,00000103 | -0,00000001 | -0,96% | 0,00000104 | 0,00000107 | 0,00000101 | 2.290.903,00 |
06 Abr 2024 | 0,00000104 | -0,00000007 | -6,31% | 0,00000111 | 0,00000120 | 0,00000102 | 2.226.589,00 |
05 Abr 2024 | 0,00000111 | -0,00000008 | -6,72% | 0,00000119 | 0,00000134 | 0,00000107 | 1.681.105,00 |
04 Abr 2024 | 0,00000119 | 0,00000010 | 9,17% | 0,00000109 | 0,00000146 | 0,00000109 | 1.372.713,00 |
03 Abr 2024 | 0,00000109 | -0,00000002 | -1,80% | 0,00000111 | 0,00000117 | 0,00000104 | 2.213.237,00 |
02 Abr 2024 | 0,00000111 | -0,00000007 | -5,93% | 0,00000118 | 0,00000118 | 0,00000104 | 1.879.703,00 |
01 Abr 2024 | 0,00000118 | 0,00000005 | 4,42% | 0,00000113 | 0,00000118 | 0,00000105 | 3.836.513,00 |
31 Mar 2024 | 0,00000113 | -0,00000014 | -11,02% | 0,00000127 | 0,00000133 | 0,00000108 | 1.677.234,00 |
30 Mar 2024 | 0,00000127 | -0,00000013 | -9,29% | 0,00000140 | 0,00000149 | 0,00000118 | 1.381.928,00 |
29 Mar 2024 | 0,00000140 | 0,00000002 | 1,45% | 0,00000138 | 0,00000154 | 0,00000133 | 1.932.529,00 |
28 Mar 2024 | 0,00000138 | -0,00000046 | -25,00% | 0,00000184 | 0,00000190 | 0,00000132 | 2.270.162,00 |
27 Mar 2024 | 0,00000184 | 0,00000046 | 33,33% | 0,00000138 | 0,00000184 | 0,00000124 | 2.466.128,00 |
26 Mar 2024 | 0,00000138 | -0,00000047 | -25,41% | 0,00000185 | 0,00000185 | 0,00000132 | 2.430.047,00 |
25 Mar 2024 | 0,00000185 | -0,00000024 | -11,48% | 0,00000208 | 0,00000239 | 0,00000171 | 4.623.038,00 |
24 Mar 2024 | 0,00000209 | -0,00000074 | -26,15% | 0,00000283 | 0,00000301 | 0,00000109 | 1.687.401,00 |
23 Mar 2024 | 0,00000283 | 0,00000068 | 31,63% | 0,00000215 | 0,00000362 | 0,00000153 | 1.690.226,00 |
22 Mar 2024 | 0,00000215 | 0,00000100 | 114,94% | 0,00000087 | 0,00000276 | 0,00000086 | 2.403.457,00 |
21 Mar 2024 | 0,00000087 | 0,00000004 | 4,82% | 0,00000083 | 0,00000090 | 0,00000083 | 2.721.624,00 |
20 Mar 2024 | 0,00000083 | -0,00000007 | -7,78% | 0,00000090 | 0,00000091 | 0,00000080 | 3.059.346,00 |
19 Mar 2024 | 0,00000090 | 0,00000005 | 5,88% | 0,00000084 | 0,00000091 | 0,00000082 | 2.720.038,00 |
18 Mar 2024 | 0,00000085 | -0,00000008 | -8,60% | 0,00000092 | 0,00000094 | 0,00000084 | 3.804.230,00 |
17 Mar 2024 | 0,00000093 | 0,00000011 | 13,41% | 0,00000082 | 0,00000098 | 0,00000081 | 2.581.039,00 |
16 Mar 2024 | 0,00000082 | -0,00000006 | -6,82% | 0,00000088 | 0,00000088 | 0,00000065 | 2.875.822,00 |
15 Mar 2024 | 0,00000088 | 0,00000005 | 6,02% | 0,00000084 | 0,00000092 | 0,00000078 | 4.560.454,00 |
14 Mar 2024 | 0,00000083 | 0,00000007 | 9,21% | 0,00000077 | 0,00000089 | 0,00000075 | 2.800.033,00 |
13 Mar 2024 | 0,00000076 | 0,00000010 | 15,15% | 0,00000066 | 0,00000078 | 0,00000063 | 2.788.211,00 |
12 Mar 2024 | 0,00000066 | 0,00000002 | 3,13% | 0,00000064 | 0,00000066 | 0,00000061 | 2.216.570,00 |
11 Mar 2024 | 0,00000064 | -0,00000007 | -9,86% | 0,00000071 | 0,00000073 | 0,00000062 | 4.489.005,00 |
10 Mar 2024 | 0,00000071 | 0,00000002 | 2,90% | 0,00000069 | 0,00000071 | 0,00000066 | 3.060.706,00 |
09 Mar 2024 | 0,00000069 | 0,00000003 | 4,55% | 0,00000066 | 0,00000071 | 0,00000062 | 2.086.123,00 |
08 Mar 2024 | 0,00000066 | 0,00000007 | 11,86% | 0,00000059 | 0,00000069 | 0,00000058 | 2.219.791,00 |
07 Mar 2024 | 0,00000059 | 0,00000001 | 1,72% | 0,00000058 | 0,00000061 | 0,00000057 | 2.599.333,00 |
06 Mar 2024 | 0,00000058 | -0,00000003 | -4,92% | 0,00000061 | 0,00000063 | 0,00000057 | 2.104.545,00 |
05 Mar 2024 | 0,00000061 | -0,00000008 | -11,59% | 0,00000069 | 0,00000069 | 0,00000058 | 2.216.835,00 |
04 Mar 2024 | 0,00000069 | 0,00000001 | 1,47% | 0,00000068 | 0,00000069 | 0,00000065 | 3.821.659,00 |
03 Mar 2024 | 0,00000068 | -0,00000006 | -8,11% | 0,00000074 | 0,00000077 | 0,00000065 | 3.035.116,00 |
02 Mar 2024 | 0,00000074 | 0,00000003 | 4,23% | 0,00000072 | 0,00000075 | 0,00000065 | 2.631.936,00 |
01 Mar 2024 | 0,00000071 | 0,00000007 | 10,94% | 0,00000064 | 0,00000075 | 0,00000063 | 2.452.662,00 |
29 Fev 2024 | 0,00000064 | 0,00000001 | 1,59% | 0,00000064 | 0,00000066 | 0,00000060 | 1.687.820,00 |
28 Fev 2024 | 0,00000063 | -0,00000004 | -5,97% | 0,00000067 | 0,00000068 | 0,00000063 | 1.699.291,00 |
27 Fev 2024 | 0,00000067 | -0,00000002 | -2,90% | 0,00000069 | 0,00000070 | 0,00000066 | 2.317.231,00 |