Cotações Históricas E3X402020
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 3.245,31 | -22,20 | -0,68% | 3.267,51 | 3.274,90 | 3.221,59 | 0 |
18 Jul 2024 | 3.267,51 | 25,26 | 0,78% | 3.242,25 | 3.288,41 | 3.242,25 | 0 |
17 Jul 2024 | 3.242,25 | 54,36 | 1,71% | 3.187,89 | 3.312,64 | 3.167,74 | 0 |
16 Jul 2024 | 3.187,89 | -2,04 | -0,06% | 3.189,93 | 3.189,93 | 3.164,42 | 0 |
15 Jul 2024 | 3.189,93 | -26,03 | -0,81% | 3.215,96 | 3.228,70 | 3.186,36 | 0 |
12 Jul 2024 | 3.215,96 | 42,11 | 1,33% | 3.173,85 | 3.223,09 | 3.173,85 | 0 |
11 Jul 2024 | 3.173,85 | -15,32 | -0,48% | 3.189,17 | 3.200,91 | 3.157,28 | 0 |
10 Jul 2024 | 3.189,17 | -9,44 | -0,30% | 3.198,61 | 3.203,19 | 3.152,18 | 0 |
09 Jul 2024 | 3.198,61 | -9,18 | -0,29% | 3.207,79 | 3.234,06 | 3.192,48 | 0 |
08 Jul 2024 | 3.207,79 | 3,83 | 0,12% | 3.203,96 | 3.221,05 | 3.194,01 | 0 |
05 Jul 2024 | 3.203,96 | -6,63 | -0,21% | 3.210,59 | 3.231,76 | 3.192,99 | 0 |
04 Jul 2024 | 3.210,59 | 0,76 | 0,02% | 3.209,83 | 3.223,86 | 3.190,95 | 0 |
03 Jul 2024 | 3.209,83 | -20,14 | -0,62% | 3.229,97 | 3.239,66 | 3.183,29 | 0 |
02 Jul 2024 | 3.229,97 | -13,77 | -0,42% | 3.243,74 | 3.243,74 | 3.209,56 | 0 |
01 Jul 2024 | 3.243,74 | -3,58 | -0,11% | 3.247,32 | 3.267,98 | 3.233,80 | 0 |
28 Jun 2024 | 3.247,32 | -22,96 | -0,70% | 3.270,28 | 3.281,77 | 3.220,28 | 0 |
27 Jun 2024 | 3.270,28 | 10,21 | 0,31% | 3.260,07 | 3.296,81 | 3.252,68 | 0 |
26 Jun 2024 | 3.260,07 | 30,60 | 0,95% | 3.229,47 | 3.260,07 | 3.221,82 | 0 |
25 Jun 2024 | 3.229,47 | -22,95 | -0,71% | 3.252,42 | 3.252,69 | 3.212,64 | 0 |
24 Jun 2024 | 3.252,42 | 42,08 | 1,31% | 3.210,34 | 3.252,42 | 3.199,88 | 0 |
21 Jun 2024 | 3.210,34 | -11,95 | -0,37% | 3.222,29 | 3.222,29 | 3.181,25 | 0 |
20 Jun 2024 | 3.222,29 | -30,77 | -0,95% | 3.253,06 | 3.258,50 | 3.222,29 | 0 |
19 Jun 2024 | 3.253,06 | -8,52 | -0,26% | 3.261,58 | 3.261,58 | 3.234,27 | 0 |
18 Jun 2024 | 3.261,58 | -4,66 | -0,14% | 3.266,24 | 3.288,76 | 3.258,43 | 0 |
17 Jun 2024 | 3.266,24 | 20,03 | 0,62% | 3.246,21 | 3.274,26 | 3.245,28 | 0 |
14 Jun 2024 | 3.246,21 | -52,21 | -1,58% | 3.298,42 | 3.314,99 | 3.234,50 | 0 |
13 Jun 2024 | 3.298,42 | -16,53 | -0,50% | 3.314,95 | 3.316,47 | 3.260,72 | 0 |
12 Jun 2024 | 3.314,95 | -0,35 | -0,01% | 3.315,30 | 3.341,21 | 3.314,95 | 0 |
11 Jun 2024 | 3.315,30 | 8,05 | 0,24% | 3.307,25 | 3.325,42 | 3.291,77 | 0 |
10 Jun 2024 | 3.307,25 | 6,50 | 0,20% | 3.302,23 | 3.307,25 | 3.281,58 | 0 |
07 Jun 2024 | 3.300,75 | 18,36 | 0,56% | 3.282,39 | 3.303,08 | 3.275,04 | 0 |
06 Jun 2024 | 3.282,39 | 22,91 | 0,70% | 3.259,48 | 3.296,16 | 3.251,81 | 0 |
05 Jun 2024 | 3.259,48 | 11,52 | 0,35% | 3.247,96 | 3.259,98 | 3.237,81 | 0 |
04 Jun 2024 | 3.247,96 | 21,90 | 0,68% | 3.226,06 | 3.249,99 | 3.209,22 | 0 |
03 Jun 2024 | 3.226,06 | -20,89 | -0,64% | 3.246,95 | 3.259,64 | 3.223,96 | 0 |
31 Mai 2024 | 3.246,95 | 20,19 | 0,63% | 3.226,76 | 3.251,27 | 3.223,46 | 0 |
30 Mai 2024 | 3.226,76 | 8,91 | 0,28% | 3.217,85 | 3.242,36 | 3.216,10 | 0 |
29 Mai 2024 | 3.217,85 | -5,64 | -0,17% | 3.223,49 | 3.223,49 | 3.198,83 | 0 |
28 Mai 2024 | 3.223,49 | -44,19 | -1,35% | 3.270,72 | 3.276,83 | 3.220,69 | 0 |
24 Mai 2024 | 3.267,68 | -0,51 | -0,02% | 3.268,19 | 3.276,86 | 3.236,29 | 0 |
23 Mai 2024 | 3.268,19 | -6,34 | -0,19% | 3.274,53 | 3.294,21 | 3.253,17 | 0 |
22 Mai 2024 | 3.274,53 | -22,76 | -0,69% | 3.297,29 | 3.299,31 | 3.256,71 | 0 |
21 Mai 2024 | 3.297,29 | -7,35 | -0,22% | 3.304,64 | 3.318,95 | 3.286,32 | 0 |
20 Mai 2024 | 3.304,64 | 19,61 | 0,60% | 3.285,03 | 3.312,11 | 3.275,66 | 0 |
17 Mai 2024 | 3.285,03 | 11,78 | 0,36% | 3.273,25 | 3.296,08 | 3.261,30 | 0 |
16 Mai 2024 | 3.273,25 | 25,75 | 0,79% | 3.247,50 | 3.298,77 | 3.238,12 | 0 |
15 Mai 2024 | 3.247,50 | 18,02 | 0,56% | 3.229,48 | 3.247,50 | 3.188,67 | 0 |
14 Mai 2024 | 3.229,48 | 29,64 | 0,93% | 3.199,84 | 3.239,40 | 3.188,33 | 0 |
13 Mai 2024 | 3.199,84 | -18,09 | -0,56% | 3.217,93 | 3.226,84 | 3.186,23 | 0 |
10 Mai 2024 | 3.217,93 | -7,63 | -0,24% | 3.225,56 | 3.263,13 | 3.217,93 | 0 |
09 Mai 2024 | 3.225,56 | 27,51 | 0,86% | 3.198,05 | 3.238,39 | 3.198,05 | 0 |
08 Mai 2024 | 3.198,05 | 82,01 | 2,63% | 3.116,04 | 3.241,43 | 3.116,04 | 0 |
07 Mai 2024 | 3.116,04 | 9,02 | 0,29% | 3.120,40 | 3.128,30 | 3.093,95 | 0 |
03 Mai 2024 | 3.107,02 | 191,82 | 6,58% | 2.915,20 | 3.134,13 | 2.905,74 | 0 |
02 Mai 2024 | 2.915,20 | -12,41 | -0,42% | 2.927,61 | 2.936,83 | 2.915,20 | 0 |
01 Mai 2024 | 2.927,61 | 0,00 | 0,00% | 2.927,61 | 2.927,61 | 2.927,61 | 0 |
30 Abr 2024 | 2.927,61 | 28,75 | 0,99% | 2.898,86 | 2.936,55 | 2.898,86 | 0 |
29 Abr 2024 | 2.898,86 | 13,46 | 0,47% | 2.885,40 | 2.916,01 | 2.880,81 | 0 |
26 Abr 2024 | 2.885,40 | 24,00 | 0,84% | 2.861,40 | 2.898,12 | 2.859,06 | 0 |
25 Abr 2024 | 2.861,40 | 1,05 | 0,04% | 2.860,35 | 2.878,24 | 2.843,34 | 0 |
24 Abr 2024 | 2.860,35 | 19,38 | 0,68% | 2.840,97 | 2.871,59 | 2.840,97 | 0 |
23 Abr 2024 | 2.840,97 | -72,90 | -2,50% | 2.913,87 | 2.913,87 | 2.840,97 | 0 |