Cotações Históricas E3X302010
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 2.683,89 | 4,59 | 0,17% | 2.679,30 | 2.699,95 | 2.679,07 | 0 |
19 Jul 2024 | 2.679,30 | -20,28 | -0,75% | 2.699,58 | 2.699,58 | 2.669,68 | 0 |
18 Jul 2024 | 2.699,58 | 15,95 | 0,59% | 2.683,63 | 2.710,98 | 2.679,56 | 0 |
17 Jul 2024 | 2.683,63 | -12,24 | -0,45% | 2.695,87 | 2.702,19 | 2.683,63 | 0 |
16 Jul 2024 | 2.695,87 | -7,78 | -0,29% | 2.703,65 | 2.724,53 | 2.685,95 | 0 |
15 Jul 2024 | 2.703,65 | 12,31 | 0,46% | 2.691,34 | 2.703,65 | 2.678,40 | 0 |
12 Jul 2024 | 2.691,34 | 22,48 | 0,84% | 2.668,86 | 2.704,44 | 2.668,76 | 0 |
11 Jul 2024 | 2.668,86 | 49,92 | 1,91% | 2.618,94 | 2.677,55 | 2.618,94 | 0 |
10 Jul 2024 | 2.618,94 | -0,71 | -0,03% | 2.619,65 | 2.634,52 | 2.617,97 | 0 |
09 Jul 2024 | 2.619,65 | -13,63 | -0,52% | 2.633,28 | 2.634,09 | 2.615,19 | 0 |
08 Jul 2024 | 2.633,28 | -6,34 | -0,24% | 2.639,62 | 2.653,39 | 2.632,52 | 0 |
05 Jul 2024 | 2.639,62 | 13,87 | 0,53% | 2.625,75 | 2.646,17 | 2.624,00 | 0 |
04 Jul 2024 | 2.625,75 | 9,76 | 0,37% | 2.615,99 | 2.628,53 | 2.608,19 | 0 |
03 Jul 2024 | 2.615,99 | 5,37 | 0,21% | 2.610,62 | 2.640,32 | 2.610,62 | 0 |
02 Jul 2024 | 2.610,62 | -18,16 | -0,69% | 2.628,78 | 2.628,78 | 2.602,18 | 0 |
01 Jul 2024 | 2.628,78 | -29,36 | -1,10% | 2.658,14 | 2.673,94 | 2.627,91 | 0 |
28 Jun 2024 | 2.658,14 | -28,63 | -1,07% | 2.686,77 | 2.697,51 | 2.658,14 | 0 |
27 Jun 2024 | 2.686,77 | -10,64 | -0,39% | 2.697,41 | 2.717,40 | 2.686,77 | 0 |
26 Jun 2024 | 2.697,41 | -27,46 | -1,01% | 2.724,87 | 2.732,43 | 2.691,59 | 0 |
25 Jun 2024 | 2.724,87 | -4,01 | -0,15% | 2.728,88 | 2.740,21 | 2.707,52 | 0 |
24 Jun 2024 | 2.728,88 | -7,23 | -0,26% | 2.736,11 | 2.745,51 | 2.719,80 | 0 |
21 Jun 2024 | 2.736,11 | 11,98 | 0,44% | 2.724,13 | 2.744,68 | 2.713,00 | 0 |
20 Jun 2024 | 2.724,13 | 15,97 | 0,59% | 2.708,16 | 2.732,15 | 2.706,37 | 0 |
19 Jun 2024 | 2.708,16 | 20,02 | 0,74% | 2.688,14 | 2.713,47 | 2.688,14 | 0 |
18 Jun 2024 | 2.688,14 | 11,80 | 0,44% | 2.676,34 | 2.688,14 | 2.658,15 | 0 |
17 Jun 2024 | 2.676,34 | -4,30 | -0,16% | 2.680,64 | 2.699,51 | 2.661,52 | 0 |
14 Jun 2024 | 2.680,64 | 20,37 | 0,77% | 2.660,27 | 2.695,18 | 2.656,18 | 0 |
13 Jun 2024 | 2.660,27 | -8,59 | -0,32% | 2.668,86 | 2.677,06 | 2.655,37 | 0 |
12 Jun 2024 | 2.668,86 | 13,75 | 0,52% | 2.655,11 | 2.687,55 | 2.655,11 | 0 |
11 Jun 2024 | 2.655,11 | -14,88 | -0,56% | 2.669,99 | 2.672,31 | 2.642,47 | 0 |
10 Jun 2024 | 2.669,99 | 9,28 | 0,35% | 2.660,71 | 2.673,64 | 2.645,53 | 0 |
07 Jun 2024 | 2.660,71 | 7,35 | 0,28% | 2.653,36 | 2.669,69 | 2.638,83 | 0 |
06 Jun 2024 | 2.653,36 | 23,63 | 0,90% | 2.629,73 | 2.665,06 | 2.629,73 | 0 |
05 Jun 2024 | 2.629,73 | 15,63 | 0,60% | 2.614,10 | 2.637,03 | 2.611,38 | 0 |
04 Jun 2024 | 2.614,10 | 36,22 | 1,41% | 2.577,88 | 2.619,81 | 2.576,90 | 0 |
03 Jun 2024 | 2.577,88 | 1,68 | 0,07% | 2.576,20 | 2.601,87 | 2.572,88 | 0 |
31 Mai 2024 | 2.576,20 | 13,62 | 0,53% | 2.562,58 | 2.589,26 | 2.561,64 | 0 |
30 Mai 2024 | 2.562,58 | 12,63 | 0,50% | 2.549,95 | 2.574,65 | 2.541,83 | 0 |
29 Mai 2024 | 2.549,95 | -32,74 | -1,27% | 2.582,69 | 2.587,70 | 2.543,64 | 0 |
28 Mai 2024 | 2.582,69 | -42,81 | -1,63% | 2.630,41 | 2.642,98 | 2.577,20 | 0 |
24 Mai 2024 | 2.625,50 | -0,28 | -0,01% | 2.625,78 | 2.625,78 | 2.599,13 | 0 |
23 Mai 2024 | 2.625,78 | 9,73 | 0,37% | 2.616,05 | 2.641,79 | 2.616,05 | 0 |
22 Mai 2024 | 2.616,05 | -8,95 | -0,34% | 2.625,00 | 2.638,84 | 2.609,42 | 0 |
21 Mai 2024 | 2.625,00 | 9,14 | 0,35% | 2.615,86 | 2.631,71 | 2.600,54 | 0 |
20 Mai 2024 | 2.615,86 | 2,46 | 0,09% | 2.613,40 | 2.637,43 | 2.610,85 | 0 |
17 Mai 2024 | 2.613,40 | 34,35 | 1,33% | 2.579,05 | 2.616,23 | 2.576,62 | 0 |
16 Mai 2024 | 2.579,05 | 32,16 | 1,26% | 2.546,89 | 2.580,94 | 2.535,27 | 0 |
15 Mai 2024 | 2.546,89 | 24,12 | 0,96% | 2.522,77 | 2.562,72 | 2.522,67 | 0 |
14 Mai 2024 | 2.522,77 | -12,52 | -0,49% | 2.535,29 | 2.538,65 | 2.515,34 | 0 |
13 Mai 2024 | 2.535,29 | -7,64 | -0,30% | 2.542,93 | 2.554,43 | 2.527,43 | 0 |
10 Mai 2024 | 2.542,93 | -7,53 | -0,30% | 2.550,46 | 2.564,65 | 2.529,00 | 0 |
09 Mai 2024 | 2.550,46 | -12,82 | -0,50% | 2.558,00 | 2.564,71 | 2.548,24 | 0 |
08 Mai 2024 | 2.563,28 | -35,74 | -1,38% | 2.599,02 | 2.599,02 | 2.561,73 | 0 |
07 Mai 2024 | 2.599,02 | 39,39 | 1,54% | 2.562,96 | 2.600,04 | 2.560,73 | 0 |
03 Mai 2024 | 2.559,63 | 23,41 | 0,92% | 2.536,22 | 2.564,71 | 2.536,04 | 0 |
02 Mai 2024 | 2.536,22 | 57,84 | 2,33% | 2.478,38 | 2.550,48 | 2.476,40 | 0 |
01 Mai 2024 | 2.478,38 | -5,24 | -0,21% | 2.483,62 | 2.483,62 | 2.454,75 | 0 |
30 Abr 2024 | 2.483,62 | 15,13 | 0,61% | 2.468,49 | 2.487,71 | 2.448,92 | 0 |
29 Abr 2024 | 2.468,49 | -30,74 | -1,23% | 2.499,23 | 2.519,03 | 2.463,81 | 0 |
26 Abr 2024 | 2.499,23 | 14,20 | 0,57% | 2.485,03 | 2.508,42 | 2.469,22 | 0 |
25 Abr 2024 | 2.485,03 | 28,54 | 1,16% | 2.456,49 | 2.513,08 | 2.419,27 | 0 |
24 Abr 2024 | 2.456,49 | -50,76 | -2,02% | 2.507,25 | 2.513,17 | 2.444,27 | 0 |