Cotações Históricas E3X405010
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 2.390,08 | -30,42 | -1,26% | 2.420,50 | 2.424,81 | 2.385,75 | 0 |
26 Set 2024 | 2.420,50 | 21,21 | 0,88% | 2.399,29 | 2.433,30 | 2.386,92 | 0 |
25 Set 2024 | 2.399,29 | 73,21 | 3,15% | 2.326,08 | 2.432,20 | 2.313,65 | 0 |
24 Set 2024 | 2.326,08 | 10,83 | 0,47% | 2.315,25 | 2.337,67 | 2.312,18 | 0 |
23 Set 2024 | 2.315,25 | 5,25 | 0,23% | 2.310,00 | 2.339,20 | 2.310,00 | 0 |
20 Set 2024 | 2.310,00 | -23,89 | -1,02% | 2.333,89 | 2.335,55 | 2.305,02 | 0 |
19 Set 2024 | 2.333,89 | 22,30 | 0,96% | 2.311,59 | 2.354,38 | 2.311,59 | 0 |
18 Set 2024 | 2.311,59 | -2,09 | -0,09% | 2.313,68 | 2.324,65 | 2.310,89 | 0 |
17 Set 2024 | 2.313,68 | 40,41 | 1,78% | 2.273,27 | 2.318,61 | 2.273,27 | 0 |
16 Set 2024 | 2.273,27 | 1,13 | 0,05% | 2.272,14 | 2.286,19 | 2.258,66 | 0 |
13 Set 2024 | 2.272,14 | 12,56 | 0,56% | 2.259,58 | 2.274,71 | 2.229,20 | 0 |
12 Set 2024 | 2.259,58 | 21,75 | 0,97% | 2.237,83 | 2.279,43 | 2.237,83 | 0 |
11 Set 2024 | 2.237,83 | -2,90 | -0,13% | 2.240,73 | 2.257,49 | 2.225,96 | 0 |
10 Set 2024 | 2.240,73 | -2,29 | -0,10% | 2.243,02 | 2.262,59 | 2.225,50 | 0 |
09 Set 2024 | 2.243,02 | 50,98 | 2,33% | 2.192,04 | 2.254,36 | 2.188,93 | 0 |
06 Set 2024 | 2.192,04 | -13,09 | -0,59% | 2.205,13 | 2.234,53 | 2.187,97 | 0 |
05 Set 2024 | 2.205,13 | 3,03 | 0,14% | 2.202,10 | 2.220,36 | 2.193,28 | 0 |
04 Set 2024 | 2.202,10 | -34,42 | -1,54% | 2.236,52 | 2.236,85 | 2.179,26 | 0 |
03 Set 2024 | 2.236,52 | -12,90 | -0,57% | 2.249,42 | 2.257,34 | 2.220,23 | 0 |
02 Set 2024 | 2.249,42 | 7,37 | 0,33% | 2.242,05 | 2.250,37 | 2.221,04 | 0 |
30 Ago 2024 | 2.242,05 | 12,16 | 0,55% | 2.229,89 | 2.257,17 | 2.226,01 | 0 |
29 Ago 2024 | 2.229,89 | 23,97 | 1,09% | 2.205,92 | 2.229,89 | 2.205,92 | 0 |
28 Ago 2024 | 2.205,92 | -14,11 | -0,64% | 2.220,03 | 2.229,13 | 2.201,61 | 0 |
27 Ago 2024 | 2.220,03 | 9,22 | 0,42% | 2.215,77 | 2.225,84 | 2.202,33 | 0 |
23 Ago 2024 | 2.210,81 | 5,06 | 0,23% | 2.205,75 | 2.220,47 | 2.203,59 | 0 |
22 Ago 2024 | 2.205,75 | 18,45 | 0,84% | 2.187,30 | 2.222,97 | 2.187,30 | 0 |
21 Ago 2024 | 2.187,30 | 7,33 | 0,34% | 2.179,97 | 2.194,73 | 2.166,75 | 0 |
20 Ago 2024 | 2.179,97 | -3,25 | -0,15% | 2.183,22 | 2.204,35 | 2.175,05 | 0 |
19 Ago 2024 | 2.183,22 | 7,00 | 0,32% | 2.176,22 | 2.192,59 | 2.171,35 | 0 |
16 Ago 2024 | 2.176,22 | 4,27 | 0,20% | 2.171,95 | 2.197,02 | 2.166,59 | 0 |
15 Ago 2024 | 2.171,95 | 16,53 | 0,77% | 2.155,42 | 2.188,95 | 2.133,01 | 0 |
14 Ago 2024 | 2.155,42 | 89,83 | 4,35% | 2.065,59 | 2.189,78 | 2.061,91 | 0 |
13 Ago 2024 | 2.065,59 | 7,21 | 0,35% | 2.058,38 | 2.066,75 | 2.009,85 | 0 |
12 Ago 2024 | 2.058,38 | -16,11 | -0,78% | 2.074,49 | 2.095,10 | 2.055,05 | 0 |
09 Ago 2024 | 2.074,49 | 28,35 | 1,39% | 2.046,14 | 2.084,38 | 2.046,14 | 0 |
08 Ago 2024 | 2.046,14 | 20,00 | 0,99% | 2.026,14 | 2.054,65 | 2.013,91 | 0 |
07 Ago 2024 | 2.026,14 | 7,84 | 0,39% | 2.018,30 | 2.036,97 | 2.010,02 | 0 |
06 Ago 2024 | 2.018,30 | -0,24 | -0,01% | 2.018,54 | 2.059,72 | 2.003,99 | 0 |
05 Ago 2024 | 2.018,54 | -40,26 | -1,96% | 2.058,80 | 2.058,80 | 1.979,89 | 0 |
02 Ago 2024 | 2.058,80 | -87,46 | -4,07% | 2.146,26 | 2.146,26 | 2.051,33 | 0 |
01 Ago 2024 | 2.146,26 | -25,12 | -1,16% | 2.171,38 | 2.191,21 | 2.143,28 | 0 |
31 Jul 2024 | 2.171,38 | 15,43 | 0,72% | 2.155,95 | 2.180,27 | 2.155,95 | 0 |
30 Jul 2024 | 2.155,95 | 10,22 | 0,48% | 2.145,73 | 2.166,37 | 2.145,73 | 0 |
29 Jul 2024 | 2.145,73 | -17,52 | -0,81% | 2.163,25 | 2.173,90 | 2.134,68 | 0 |
26 Jul 2024 | 2.163,25 | 31,04 | 1,46% | 2.132,21 | 2.166,61 | 2.124,67 | 0 |
25 Jul 2024 | 2.132,21 | -32,98 | -1,52% | 2.165,19 | 2.165,19 | 2.112,15 | 0 |
24 Jul 2024 | 2.165,19 | -25,39 | -1,16% | 2.190,58 | 2.205,29 | 2.164,33 | 0 |
23 Jul 2024 | 2.190,58 | 25,01 | 1,15% | 2.165,57 | 2.207,46 | 2.165,57 | 0 |
22 Jul 2024 | 2.165,57 | -21,35 | -0,98% | 2.186,92 | 2.198,29 | 2.163,40 | 0 |
19 Jul 2024 | 2.186,92 | -52,31 | -2,34% | 2.239,23 | 2.239,23 | 2.161,03 | 0 |
18 Jul 2024 | 2.239,23 | -41,16 | -1,80% | 2.280,39 | 2.280,39 | 2.237,89 | 0 |
17 Jul 2024 | 2.280,39 | -11,75 | -0,51% | 2.292,14 | 2.294,33 | 2.259,48 | 0 |
16 Jul 2024 | 2.292,14 | 13,54 | 0,59% | 2.278,60 | 2.297,40 | 2.261,82 | 0 |
15 Jul 2024 | 2.278,60 | -4,31 | -0,19% | 2.282,91 | 2.297,27 | 2.268,68 | 0 |
12 Jul 2024 | 2.282,91 | 18,06 | 0,80% | 2.264,85 | 2.287,41 | 2.258,80 | 0 |
11 Jul 2024 | 2.264,85 | 18,85 | 0,84% | 2.246,00 | 2.268,22 | 2.236,06 | 0 |
10 Jul 2024 | 2.246,00 | 24,93 | 1,12% | 2.221,07 | 2.257,97 | 2.220,73 | 0 |
09 Jul 2024 | 2.221,07 | 0,63 | 0,03% | 2.220,44 | 2.239,91 | 2.204,31 | 0 |
08 Jul 2024 | 2.220,44 | 13,41 | 0,61% | 2.207,03 | 2.236,75 | 2.178,74 | 0 |
05 Jul 2024 | 2.207,03 | -12,52 | -0,56% | 2.219,55 | 2.239,94 | 2.204,75 | 0 |
04 Jul 2024 | 2.219,55 | 12,50 | 0,57% | 2.207,05 | 2.231,82 | 2.205,38 | 0 |
03 Jul 2024 | 2.207,05 | 29,30 | 1,35% | 2.177,75 | 2.211,52 | 2.177,75 | 0 |
02 Jul 2024 | 2.177,75 | 8,49 | 0,39% | 2.169,26 | 2.186,90 | 2.144,01 | 0 |
01 Jul 2024 | 2.169,26 | 5,85 | 0,27% | 2.163,41 | 2.190,21 | 2.157,22 | 0 |