Cotações Históricas E1X
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 4.095,88 | -10,90 | -0,27% | 4.106,78 | 4.106,83 | 4.072,08 | 0 |
23 Mai 2024 | 4.106,78 | 7,11 | 0,17% | 4.099,67 | 4.123,57 | 4.099,67 | 0 |
22 Mai 2024 | 4.099,67 | -16,57 | -0,40% | 4.116,24 | 4.116,80 | 4.092,57 | 0 |
21 Mai 2024 | 4.116,24 | -5,18 | -0,13% | 4.121,42 | 4.121,42 | 4.097,33 | 0 |
20 Mai 2024 | 4.121,42 | 5,88 | 0,14% | 4.115,54 | 4.123,26 | 4.112,50 | 0 |
17 Mai 2024 | 4.115,54 | -1,08 | -0,03% | 4.116,62 | 4.117,57 | 4.098,51 | 0 |
16 Mai 2024 | 4.116,62 | -15,10 | -0,37% | 4.131,72 | 4.136,94 | 4.112,29 | 0 |
15 Mai 2024 | 4.131,72 | 19,58 | 0,48% | 4.112,14 | 4.132,34 | 4.112,14 | 0 |
14 Mai 2024 | 4.112,14 | -0,51 | -0,01% | 4.112,65 | 4.115,37 | 4.101,05 | 0 |
13 Mai 2024 | 4.112,65 | 0,19 | 0,00% | 4.112,46 | 4.116,47 | 4.105,11 | 0 |
10 Mai 2024 | 4.112,46 | 31,48 | 0,77% | 4.080,98 | 4.117,56 | 4.080,98 | 0 |
09 Mai 2024 | 4.080,98 | 7,78 | 0,19% | 4.073,20 | 4.084,05 | 4.064,91 | 0 |
08 Mai 2024 | 4.073,20 | 16,31 | 0,40% | 4.056,89 | 4.079,24 | 4.055,48 | 0 |
07 Mai 2024 | 4.056,89 | 70,11 | 1,76% | 4.004,93 | 4.058,04 | 4.004,05 | 0 |
03 Mai 2024 | 3.986,78 | 14,72 | 0,37% | 3.972,06 | 4.002,44 | 3.972,06 | 0 |
02 Mai 2024 | 3.972,06 | -15,12 | -0,38% | 3.987,18 | 3.989,93 | 3.970,47 | 0 |
01 Mai 2024 | 3.987,18 | -6,88 | -0,17% | 3.994,06 | 3.994,06 | 3.984,48 | 0 |
30 Abr 2024 | 3.994,06 | -24,96 | -0,62% | 4.019,02 | 4.024,43 | 3.990,63 | 0 |
29 Abr 2024 | 4.019,02 | -8,27 | -0,21% | 4.027,29 | 4.043,75 | 4.019,02 | 0 |
26 Abr 2024 | 4.027,29 | 46,13 | 1,16% | 3.981,16 | 4.033,75 | 3.980,54 | 0 |
25 Abr 2024 | 3.981,16 | -26,77 | -0,67% | 4.007,93 | 4.011,95 | 3.955,24 | 0 |
24 Abr 2024 | 4.007,93 | -12,86 | -0,32% | 4.020,79 | 4.037,70 | 4.003,94 | 0 |
23 Abr 2024 | 4.020,79 | 43,89 | 1,10% | 3.976,90 | 4.022,36 | 3.976,90 | 0 |
22 Abr 2024 | 3.976,90 | 21,36 | 0,54% | 3.955,54 | 3.983,16 | 3.951,56 | 0 |
19 Abr 2024 | 3.955,54 | -4,18 | -0,11% | 3.959,72 | 3.961,43 | 3.927,01 | 0 |
18 Abr 2024 | 3.959,72 | 6,28 | 0,16% | 3.953,44 | 3.970,28 | 3.941,68 | 0 |
17 Abr 2024 | 3.953,44 | 3,20 | 0,08% | 3.950,24 | 3.986,12 | 3.941,99 | 0 |
16 Abr 2024 | 3.950,24 | -58,70 | -1,46% | 4.008,94 | 4.011,11 | 3.936,74 | 0 |
15 Abr 2024 | 4.008,94 | 6,51 | 0,16% | 4.002,43 | 4.040,85 | 4.001,12 | 0 |
12 Abr 2024 | 4.002,43 | 9,27 | 0,23% | 3.993,16 | 4.040,66 | 3.991,95 | 0 |
11 Abr 2024 | 3.993,16 | -15,29 | -0,38% | 4.008,45 | 4.017,96 | 3.972,12 | 0 |
10 Abr 2024 | 4.008,45 | 10,30 | 0,26% | 3.998,15 | 4.023,97 | 3.973,20 | 0 |
09 Abr 2024 | 3.998,15 | -25,61 | -0,64% | 4.023,76 | 4.024,45 | 3.990,21 | 0 |
08 Abr 2024 | 4.023,76 | 15,73 | 0,39% | 4.008,03 | 4.031,33 | 4.001,56 | 0 |
05 Abr 2024 | 4.008,03 | -32,77 | -0,81% | 4.040,80 | 4.044,76 | 3.989,56 | 0 |
04 Abr 2024 | 4.040,80 | 1,90 | 0,05% | 4.038,90 | 4.050,45 | 4.032,26 | 0 |
03 Abr 2024 | 4.038,90 | 14,48 | 0,36% | 4.024,42 | 4.038,90 | 4.021,56 | 0 |
02 Abr 2024 | 4.024,42 | -32,72 | -0,81% | 4.057,14 | 4.083,27 | 4.021,70 | 0 |
28 Mar 2024 | 4.057,14 | 9,68 | 0,24% | 4.047,46 | 4.064,88 | 4.047,46 | 0 |
27 Mar 2024 | 4.047,46 | 4,85 | 0,12% | 4.042,61 | 4.053,31 | 4.037,32 | 0 |
26 Mar 2024 | 4.042,61 | 5,95 | 0,15% | 4.036,66 | 4.046,78 | 4.028,40 | 0 |
25 Mar 2024 | 4.036,66 | 4,59 | 0,11% | 4.032,07 | 4.041,87 | 4.017,75 | 0 |
22 Mar 2024 | 4.032,07 | -2,85 | -0,07% | 4.034,92 | 4.037,08 | 4.017,31 | 0 |
21 Mar 2024 | 4.034,92 | 31,09 | 0,78% | 4.003,83 | 4.038,81 | 4.002,82 | 0 |
20 Mar 2024 | 4.003,83 | -2,26 | -0,06% | 4.006,09 | 4.009,24 | 3.990,74 | 0 |
19 Mar 2024 | 4.006,09 | 6,86 | 0,17% | 3.999,23 | 4.006,09 | 3.991,08 | 0 |
18 Mar 2024 | 3.999,23 | -3,59 | -0,09% | 4.002,82 | 4.009,66 | 3.994,08 | 0 |
15 Mar 2024 | 4.002,82 | -16,73 | -0,42% | 4.019,55 | 4.034,12 | 4.002,82 | 0 |
14 Mar 2024 | 4.019,55 | -6,62 | -0,16% | 4.026,17 | 4.041,69 | 4.010,17 | 0 |
13 Mar 2024 | 4.026,17 | 9,04 | 0,23% | 4.017,13 | 4.035,74 | 4.013,49 | 0 |
12 Mar 2024 | 4.017,13 | 40,47 | 1,02% | 3.976,66 | 4.020,95 | 3.975,24 | 0 |
11 Mar 2024 | 3.976,66 | -12,95 | -0,32% | 3.989,61 | 3.989,61 | 3.963,14 | 0 |
08 Mar 2024 | 3.989,61 | -4,27 | -0,11% | 3.993,88 | 4.004,41 | 3.989,61 | 0 |
07 Mar 2024 | 3.993,88 | 44,99 | 1,14% | 3.948,89 | 3.997,14 | 3.931,85 | 0 |
06 Mar 2024 | 3.948,89 | 14,08 | 0,36% | 3.934,81 | 3.954,92 | 3.930,35 | 0 |
05 Mar 2024 | 3.934,81 | -11,57 | -0,29% | 3.946,38 | 3.947,29 | 3.928,91 | 0 |
04 Mar 2024 | 3.946,38 | 6,63 | 0,17% | 3.939,75 | 3.951,20 | 3.934,52 | 0 |
01 Mar 2024 | 3.939,75 | 24,84 | 0,63% | 3.914,91 | 3.941,98 | 3.911,73 | 0 |
29 Fev 2024 | 3.914,91 | -3,38 | -0,09% | 3.918,29 | 3.932,96 | 3.914,91 | 0 |
28 Fev 2024 | 3.918,29 | -12,97 | -0,33% | 3.931,26 | 3.931,65 | 3.917,06 | 0 |
27 Fev 2024 | 3.931,26 | 8,90 | 0,23% | 3.922,36 | 3.934,30 | 3.915,30 | 0 |
26 Fev 2024 | 3.922,36 | -13,72 | -0,35% | 3.936,08 | 3.936,08 | 3.920,26 | 0 |