Cotações Históricas X521S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 2,02 | 0,40 | 24,69% | 1,615 | 2,175 | 1,595 | 0 |
04 Jul 2024 | 1,62 | 0,13 | 8,72% | 1,635 | 1,715 | 1,575 | 0 |
03 Jul 2024 | 1,49 | 0,41 | 37,96% | 1,295 | 1,615 | 1,295 | 0 |
02 Jul 2024 | 1,08 | 0,37 | 52,11% | 0,805 | 1,08 | 0,615 | 0 |
01 Jul 2024 | 0,71 | -0,33 | -31,73% | 1,285 | 1,335 | 0,71 | 0 |
28 Jun 2024 | 1,04 | 0,28 | 36,84% | 0,825 | 1,155 | 0,765 | 0 |
27 Jun 2024 | 0,76 | -0,26 | -25,49% | 0,955 | 1,095 | 0,75 | 0 |
26 Jun 2024 | 1,02 | -0,18 | -15,00% | 1,40 | 1,50 | 0,925 | 0 |
25 Jun 2024 | 1,20 | -0,32 | -21,05% | 1,395 | 1,41 | 0,915 | 0 |
24 Jun 2024 | 1,52 | -0,03 | -1,94% | 1,665 | 1,715 | 1,485 | 0 |
21 Jun 2024 | 1,55 | -0,25 | -13,89% | 1,685 | 1,755 | 1,295 | 0 |
20 Jun 2024 | 1,80 | 0,09 | 5,26% | 1,725 | 1,915 | 1,60 | 0 |
19 Jun 2024 | 1,71 | -0,91 | -34,73% | 2,665 | 2,665 | 1,655 | 0 |
18 Jun 2024 | 2,62 | 0,16 | 6,50% | 2,815 | 2,915 | 2,445 | 0 |
17 Jun 2024 | 2,46 | 0,17 | 7,42% | 2,485 | 2,645 | 2,405 | 0 |
14 Jun 2024 | 2,29 | -0,67 | -22,64% | 3,185 | 3,225 | 2,275 | 0 |
13 Jun 2024 | 2,96 | -0,46 | -13,45% | 3,395 | 3,445 | 2,805 | 0 |
12 Jun 2024 | 3,42 | 0,64 | 23,02% | 2,995 | 3,455 | 2,81 | 198 |
11 Jun 2024 | 2,78 | -0,40 | -12,58% | 3,135 | 3,155 | 2,655 | 0 |
10 Jun 2024 | 3,18 | -0,10 | -3,05% | 2,915 | 3,195 | 2,915 | 0 |
07 Jun 2024 | 3,28 | 0,11 | 3,47% | 3,215 | 3,315 | 2,935 | 370 |
06 Jun 2024 | 3,17 | 0,48 | 17,84% | 2,925 | 3,185 | 2,865 | 410 |
05 Jun 2024 | 2,69 | 0,57 | 26,89% | 2,345 | 2,735 | 2,225 | 2.160 |
04 Jun 2024 | 2,12 | 0,34 | 19,10% | 1,81 | 2,315 | 1,79 | 0 |
03 Jun 2024 | 1,78 | 0,28 | 18,67% | 1,935 | 2,025 | 1,745 | 0 |
31 Mai 2024 | 1,50 | 0,01 | 0,67% | 1,535 | 1,725 | 1,335 | 500 |
30 Mai 2024 | 1,49 | 0,11 | 7,97% | 1,335 | 1,595 | 1,20 | 0 |
29 Mai 2024 | 1,38 | -0,48 | -25,81% | 1,805 | 1,875 | 1,325 | 3.105 |
28 Mai 2024 | 1,86 | 0,05 | 2,76% | 1,805 | 1,985 | 1,635 | 0 |
27 Mai 2024 | 1,81 | -0,13 | -6,70% | 1,945 | 1,965 | 1,705 | 0 |
24 Mai 2024 | 1,94 | -0,16 | -7,62% | 1,965 | 1,965 | 1,755 | 500 |
23 Mai 2024 | 2,10 | 0,03 | 1,45% | 2,415 | 2,475 | 2,015 | 3.700 |
22 Mai 2024 | 2,07 | 0,57 | 38,00% | 1,545 | 2,075 | 1,325 | 1.600 |
21 Mai 2024 | 1,50 | -0,49 | -24,62% | 1,965 | 1,975 | 1,335 | 0 |
20 Mai 2024 | 1,99 | 0,15 | 8,15% | 1,80 | 2,01 | 1,745 | 0 |
17 Mai 2024 | 1,84 | -0,25 | -11,96% | 1,95 | 2,05 | 1,775 | 0 |
16 Mai 2024 | 2,09 | -0,07 | -3,24% | 2,295 | 2,37 | 2,07 | 700 |
15 Mai 2024 | 2,16 | 0,27 | 14,29% | 1,985 | 2,175 | 1,845 | 754 |
14 Mai 2024 | 1,89 | 0,33 | 21,15% | 1,435 | 1,915 | 1,435 | 0 |
13 Mai 2024 | 1,56 | 0,06 | 4,00% | 1,525 | 1,625 | 1,465 | 0 |
10 Mai 2024 | 1,50 | 0,02 | 1,35% | 1,455 | 1,595 | 1,445 | 0 |
09 Mai 2024 | 1,48 | 0,02 | 1,37% | 1,425 | 1,585 | 1,365 | 700 |
08 Mai 2024 | 1,46 | -0,41 | -21,93% | 1,665 | 1,855 | 1,46 | 0 |
07 Mai 2024 | 1,87 | 0,48 | 34,53% | 1,615 | 2,075 | 1,615 | 1.644 |
06 Mai 2024 | 1,39 | 0,09 | 6,92% | 1,33 | 1,535 | 1,285 | 0 |
03 Mai 2024 | 1,30 | 0,38 | 41,30% | 1,045 | 1,465 | 0,985 | 500 |
02 Mai 2024 | 0,92 | -0,70 | -43,21% | 1,01 | 1,295 | 0,915 | 3.538 |
30 Abr 2024 | 1,62 | -0,25 | -13,37% | 1,96 | 2,085 | 1,575 | 992 |
29 Abr 2024 | 1,87 | -0,28 | -13,02% | 2,19 | 2,245 | 1,805 | 5.781 |
26 Abr 2024 | 2,15 | -0,37 | -14,68% | 2,78 | 2,855 | 2,14 | 0 |
25 Abr 2024 | 2,52 | 0,13 | 5,22% | 1,435 | 2,965 | 1,435 | 0 |
24 Abr 2024 | 2,395 | 0,95 | 65,17% | 1,825 | 2,665 | 1,805 | 0 |
23 Abr 2024 | 1,45 | 0,29 | 25,00% | 1,565 | 1,58 | 1,29 | 80 |
22 Abr 2024 | 1,16 | -0,06 | -4,92% | 1,16 | 1,355 | 1,045 | 2.000 |
19 Abr 2024 | 1,22 | -0,43 | -26,06% | 1,37 | 1,445 | 1,22 | 1.000 |
18 Abr 2024 | 1,65 | -0,19 | -10,33% | 1,84 | 2,015 | 1,465 | 0 |
17 Abr 2024 | 1,84 | -0,02 | -1,08% | 1,735 | 1,995 | 1,435 | 0 |
16 Abr 2024 | 1,86 | -0,39 | -17,33% | 1,89 | 1,955 | 1,695 | 1.000 |
15 Abr 2024 | 2,25 | -0,10 | -4,26% | 2,39 | 2,535 | 2,195 | 0 |
12 Abr 2024 | 2,35 | -0,20 | -7,84% | 2,75 | 2,82 | 2,265 | 0 |
11 Abr 2024 | 2,55 | -0,02 | -0,78% | 2,505 | 2,675 | 2,415 | 0 |
10 Abr 2024 | 2,57 | -0,07 | -2,65% | 2,86 | 2,995 | 2,545 | 0 |
09 Abr 2024 | 2,64 | 0,25 | 10,46% | 2,31 | 2,755 | 2,31 | 0 |
08 Abr 2024 | 2,39 | 0,13 | 5,75% | 2,20 | 2,425 | 2,17 | 0 |