Cotações Históricas XENUST
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 0,00000009 | -0,00000001 | -10,00% | 0,00000010 | 0,00000011 | 0,00000009 | 3.423.666.765,00 |
24 Jul 2024 | 0,00000010 | -0,00000001 | -9,09% | 0,00000011 | 0,00000011 | 0,00000010 | -83.102.859.451,00 |
23 Jul 2024 | 0,00000011 | 0,00 | 0,00% | 0,00000011 | 0,00000011 | 0,00000010 | -14.204.352.137,00 |
22 Jul 2024 | 0,00000011 | 0,00 | 0,00% | 0,00000011 | 0,00000012 | 0,00000011 | 15.988.611.794,00 |
21 Jul 2024 | 0,00000011 | 0,00000001 | 10,00% | 0,00000010 | 0,00000012 | 0,00000010 | 47.765.765.277,00 |
20 Jul 2024 | 0,00000010 | -0,00000001 | -9,09% | 0,00000011 | 0,00000012 | 0,00000010 | 2.750.247.067,00 |
19 Jul 2024 | 0,00000011 | -0,00000001 | -8,33% | 0,00000012 | 0,00000012 | 0,00000010 | 23.350.335.873,00 |
18 Jul 2024 | 0,00000012 | 0,00000002 | 20,00% | 0,00000010 | 0,00000013 | 0,00000010 | 589.429.888,00 |
17 Jul 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000010 | 0,00000009 | -3.383.059.921,00 |
16 Jul 2024 | 0,00000010 | 0,00000001 | 11,11% | 0,00000010 | 0,00000010 | 0,00000009 | -3.038.006.246,00 |
15 Jul 2024 | 0,00000009 | 0,00 | 0,00% | 0,00000009 | 0,00000010 | 0,00000009 | -14.906.290.365,00 |
14 Jul 2024 | 0,00000009 | 0,00 | 0,00% | 0,00000009 | 0,00000010 | 0,00000009 | -88.204.373.873,00 |
13 Jul 2024 | 0,00000009 | 0,00 | 0,00% | 0,00000009 | 0,00000009 | 0,00000009 | -87.923.343.816,00 |
12 Jul 2024 | 0,00000009 | 0,00 | 0,00% | 0,00000009 | 0,00000010 | 0,00000008 | -80.323.499.950,00 |
11 Jul 2024 | 0,00000009 | -0,00000001 | -10,00% | 0,00000010 | 0,00000010 | 0,00000009 | -26.510.606.345,00 |
10 Jul 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000010 | 0,00000009 | -22.758.786.773,00 |
09 Jul 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000010 | 0,00000009 | 35.239.195.354,00 |
08 Jul 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000010 | 0,00000009 | -34.247.102.529,00 |
07 Jul 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000011 | 0,00000009 | 85.242.492.475,00 |
06 Jul 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000010 | 0,00000009 | 47.973.175.833,00 |
05 Jul 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000011 | 0,00000009 | -39.165.587.845,00 |
04 Jul 2024 | 0,00000010 | -0,00000001 | -9,09% | 0,00000011 | 0,00000011 | 0,00000010 | 18.728.990.354,00 |
03 Jul 2024 | 0,00000011 | 0,00 | 0,00% | 0,00000011 | 0,00000012 | 0,00000010 | -48.872.444.502,00 |
02 Jul 2024 | 0,00000011 | 0,00 | 0,00% | 0,00000011 | 0,00000012 | 0,00000010 | -19.250.573.291,00 |
01 Jul 2024 | 0,00000011 | -0,00000001 | -8,33% | 0,00000012 | 0,00000013 | 0,00000011 | -77.964.323.180,00 |
30 Jun 2024 | 0,00000012 | -0,00000002 | -14,29% | 0,00000014 | 0,00000015 | 0,00000012 | 69.736.936.892,00 |
29 Jun 2024 | 0,00000014 | 0,00000004 | 40,00% | 0,00000010 | 0,00000016 | 0,00000009 | 58.945.993.724,00 |
28 Jun 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000010 | 0,00000009 | 48.489.737.125,00 |
27 Jun 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000010 | 0,00000009 | 36.390.056.230,00 |
26 Jun 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000011 | 0,00000009 | -42.327.366.179,00 |
25 Jun 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000009 | 0,00000011 | 0,00000009 | 50.760.423.563,00 |
24 Jun 2024 | 0,00000010 | 0,00 | 0,00% | 0,00000010 | 0,00000011 | 0,00000008 | -3.609.260.701,00 |
23 Jun 2024 | 0,00000010 | -0,00000001 | -9,09% | 0,00000011 | 0,00000011 | 0,00000010 | 19.460.463.150,00 |
22 Jun 2024 | 0,00000011 | -0,00000001 | -8,33% | 0,00000012 | 0,00000012 | 0,00000011 | 25.733.429.538,00 |
21 Jun 2024 | 0,00000012 | 0,00 | 0,00% | 0,00000012 | 0,00000012 | 0,00000011 | 49.294.641.469,00 |
20 Jun 2024 | 0,00000012 | 0,00000001 | 9,09% | 0,00000011 | 0,00000012 | 0,00000011 | -1.961.593.721,00 |
19 Jun 2024 | 0,00000011 | 0,00 | 0,00% | 0,00000012 | 0,00000012 | 0,00000011 | 29.301.558.496,00 |
18 Jun 2024 | 0,00000011 | -0,00000001 | -8,33% | 0,00000012 | 0,00000012 | 0,00000011 | 88.664.249.342,00 |
17 Jun 2024 | 0,00000012 | -0,00000001 | -7,69% | 0,00000013 | 0,00000013 | 0,00000012 | 35.933.877.232,00 |
16 Jun 2024 | 0,00000013 | -0,00000001 | -7,14% | 0,00000014 | 0,00000014 | 0,00000013 | -6.571.349.395,00 |
15 Jun 2024 | 0,00000014 | 0,00000001 | 7,69% | 0,00000013 | 0,00000015 | 0,00000012 | 91.689.022.872,00 |
14 Jun 2024 | 0,00000013 | -0,00000001 | -7,14% | 0,00000014 | 0,00000015 | 0,00000012 | 30.978.181.404,00 |
13 Jun 2024 | 0,00000014 | -0,00000001 | -6,67% | 0,00000015 | 0,00000015 | 0,00000014 | -17.365.351.624,00 |
12 Jun 2024 | 0,00000015 | 0,00 | 0,00% | 0,00000015 | 0,00000016 | 0,00000014 | 69.063.059.916,00 |
11 Jun 2024 | 0,00000015 | -0,00000001 | -6,25% | 0,00000016 | 0,00000016 | 0,00000015 | 71.330.695.945,00 |
10 Jun 2024 | 0,00000016 | 0,00 | 0,00% | 0,00000016 | 0,00000017 | 0,00000015 | 3.183.072.955,00 |
09 Jun 2024 | 0,00000016 | -0,00000001 | -5,88% | 0,00000017 | 0,00000017 | 0,00000016 | 66.216.740.862,00 |
08 Jun 2024 | 0,00000017 | -0,00000001 | -5,56% | 0,00000018 | 0,00000018 | 0,00000017 | 18.785.964.899,00 |
07 Jun 2024 | 0,00000018 | -0,00000001 | -5,26% | 0,00000019 | 0,00000020 | 0,00000017 | -50.860.438.262,00 |
06 Jun 2024 | 0,00000019 | -0,00000002 | -9,52% | 0,00000021 | 0,00000022 | 0,00000019 | -61.740.768.304,00 |
05 Jun 2024 | 0,00000021 | 0,00000002 | 10,53% | 0,00000019 | 0,00000022 | 0,00000018 | -86.362.835.567,00 |
04 Jun 2024 | 0,00000019 | 0,00000001 | 5,56% | 0,00000018 | 0,00000019 | 0,00000018 | 71.184.262.624,00 |
03 Jun 2024 | 0,00000018 | 0,00 | 0,00% | 0,00000018 | 0,00000020 | 0,00000018 | -66.084.395.372,00 |
02 Jun 2024 | 0,00000018 | -0,00000003 | -14,29% | 0,00000021 | 0,00000021 | 0,00000018 | -56.677.130.228,00 |
01 Jun 2024 | 0,00000021 | 0,00000004 | 23,53% | 0,00000018 | 0,00000022 | 0,00000017 | -10.167.872.810,00 |
31 Mai 2024 | 0,00000017 | -0,00000002 | -10,53% | 0,00000019 | 0,00000019 | 0,00000017 | 24.199.963.114,00 |
30 Mai 2024 | 0,00000019 | -0,00000002 | -9,52% | 0,00000021 | 0,00000022 | 0,00000018 | -33.999.397.406,00 |
29 Mai 2024 | 0,00000021 | -0,00000001 | -4,55% | 0,00000022 | 0,00000022 | 0,00000020 | -20.404.893.000,00 |
28 Mai 2024 | 0,00000022 | 0,00000001 | 4,76% | 0,00000021 | 0,00000023 | 0,00000021 | -27.239.011.282,00 |
27 Mai 2024 | 0,00000021 | -0,00000001 | -4,55% | 0,00000022 | 0,00000023 | 0,00000020 | -9.029.611.558,00 |
26 Mai 2024 | 0,00000022 | -0,00000002 | -8,33% | 0,00000023 | 0,00000024 | 0,00000022 | -88.884.788.662,00 |
25 Mai 2024 | 0,00000024 | 0,00000001 | 4,35% | 0,00000023 | 0,00000024 | 0,00000022 | 56.451.784.775,00 |
24 Mai 2024 | 0,00000023 | 0,00000001 | 4,55% | 0,00000023 | 0,00000024 | 0,00000022 | -76.908.689.883,00 |
23 Mai 2024 | 0,00000022 | -0,00000002 | -8,33% | 0,00000024 | 0,00000024 | 0,00000021 | -19.741.590.381,00 |
22 Mai 2024 | 0,00000024 | -0,00000001 | -4,00% | 0,00000025 | 0,00000025 | 0,00000023 | -67.446.890.584,00 |
21 Mai 2024 | 0,00000025 | -0,00000001 | -3,85% | 0,00000026 | 0,00000027 | 0,00000025 | -5.180.285.937,00 |
20 Mai 2024 | 0,00000026 | 0,00000001 | 4,00% | 0,00000024 | 0,00000027 | 0,00000023 | 37.356.129.056,00 |
19 Mai 2024 | 0,00000025 | 0,00 | 0,00% | 0,00000025 | 0,00000026 | 0,00000023 | 53.027.638.031,00 |
18 Mai 2024 | 0,00000025 | -0,00000002 | -7,41% | 0,00000027 | 0,00000028 | 0,00000025 | 5.930.745.906,00 |
17 Mai 2024 | 0,00000027 | 0,00 | 0,00% | 0,00000027 | 0,00000028 | 0,00000026 | 26.047.479.171,00 |
16 Mai 2024 | 0,00000027 | -0,00000002 | -6,90% | 0,00000029 | 0,00000030 | 0,00000027 | -75.760.017.455,00 |
15 Mai 2024 | 0,00000029 | 0,00000002 | 7,41% | 0,00000026 | 0,00000029 | 0,00000025 | -87.570.840.478,00 |
14 Mai 2024 | 0,00000027 | -0,00000002 | -6,90% | 0,00000029 | 0,00000029 | 0,00000025 | 14.943.024.495,00 |
13 Mai 2024 | 0,00000029 | 0,00 | 0,00% | 0,00000029 | 0,00000029 | 0,00000028 | 13.843.618.106,00 |
12 Mai 2024 | 0,00000029 | 0,00 | 0,00% | 0,00000029 | 0,00000030 | 0,00000029 | 34.798.152.375,00 |
11 Mai 2024 | 0,00000029 | -0,00000002 | -6,45% | 0,00000031 | 0,00000032 | 0,00000029 | -4.701.937.609,00 |
10 Mai 2024 | 0,00000031 | 0,00 | 0,00% | 0,00000031 | 0,00000032 | 0,00000030 | -369.053.841,00 |
09 Mai 2024 | 0,00000031 | 0,00 | 0,00% | 0,00000031 | 0,00000032 | 0,00000030 | -68.308.403.785,00 |
08 Mai 2024 | 0,00000031 | 0,00 | 0,00% | 0,00000031 | 0,00000032 | 0,00000030 | -25.345.751.002,00 |
07 Mai 2024 | 0,00000031 | -0,00000001 | -3,13% | 0,00000032 | 0,00000032 | 0,00000030 | 62.398.048.162,00 |
06 Mai 2024 | 0,00000032 | -0,00000001 | -3,03% | 0,00000033 | 0,00000034 | 0,00000031 | -87.383.744.301,00 |
05 Mai 2024 | 0,00000033 | -0,00000001 | -2,94% | 0,00000034 | 0,00000035 | 0,00000033 | -61.950.930.075,00 |
04 Mai 2024 | 0,00000034 | -0,00000001 | -2,86% | 0,00000035 | 0,00000035 | 0,00000033 | -19.348.110.272,00 |
03 Mai 2024 | 0,00000035 | -0,00000001 | -2,78% | 0,00000036 | 0,00000037 | 0,00000034 | -91.919.257.008,00 |
02 Mai 2024 | 0,00000036 | 0,00 | 0,00% | 0,00000036 | 0,00000038 | 0,00000033 | 59.430.142.295,00 |
01 Mai 2024 | 0,00000036 | 0,00000002 | 5,88% | 0,00000034 | 0,00000037 | 0,00000031 | -44.996.106.738,00 |
30 Abr 2024 | 0,00000034 | -0,00000002 | -5,56% | 0,00000036 | 0,00000036 | 0,00000032 | -27.166.469.293,00 |
29 Abr 2024 | 0,00000036 | -0,00000002 | -5,26% | 0,00000035 | 0,00000038 | 0,00000034 | 17.718.037.693,00 |
28 Abr 2024 | 0,00000038 | -0,00000003 | -7,32% | 0,00000040 | 0,00000041 | 0,00000037 | 26.758.195.013,00 |
27 Abr 2024 | 0,00000041 | -0,00000001 | -2,38% | 0,00000042 | 0,00000044 | 0,00000038 | -14.290.064.144,00 |