Cotações Históricas E3X502050
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 1.163,94 | 1,46 | 0,13% | 1.162,48 | 1.165,27 | 1.150,21 | 0 |
23 Mai 2024 | 1.162,48 | -2,77 | -0,24% | 1.165,25 | 1.167,94 | 1.158,56 | 0 |
22 Mai 2024 | 1.165,25 | 3,36 | 0,29% | 1.161,89 | 1.165,88 | 1.157,61 | 0 |
21 Mai 2024 | 1.161,89 | -12,53 | -1,07% | 1.174,42 | 1.174,52 | 1.159,39 | 0 |
20 Mai 2024 | 1.174,42 | 4,07 | 0,35% | 1.170,35 | 1.175,73 | 1.168,27 | 0 |
17 Mai 2024 | 1.170,35 | -21,09 | -1,77% | 1.191,44 | 1.191,44 | 1.170,35 | 0 |
16 Mai 2024 | 1.191,44 | -5,91 | -0,49% | 1.197,35 | 1.204,90 | 1.190,72 | 0 |
15 Mai 2024 | 1.197,35 | 27,13 | 2,32% | 1.170,22 | 1.206,06 | 1.170,22 | 0 |
14 Mai 2024 | 1.170,22 | -1,61 | -0,14% | 1.171,83 | 1.175,17 | 1.167,72 | 0 |
13 Mai 2024 | 1.171,83 | -0,11 | -0,01% | 1.171,94 | 1.176,40 | 1.169,47 | 0 |
10 Mai 2024 | 1.171,94 | 11,93 | 1,03% | 1.160,01 | 1.173,59 | 1.160,01 | 0 |
09 Mai 2024 | 1.160,01 | 6,06 | 0,53% | 1.152,78 | 1.162,97 | 1.152,57 | 0 |
08 Mai 2024 | 1.153,95 | 1,67 | 0,14% | 1.152,28 | 1.159,73 | 1.151,07 | 0 |
07 Mai 2024 | 1.152,28 | 28,68 | 2,55% | 1.128,94 | 1.152,28 | 1.128,40 | 0 |
03 Mai 2024 | 1.123,60 | 16,23 | 1,47% | 1.107,37 | 1.132,12 | 1.107,37 | 0 |
02 Mai 2024 | 1.107,37 | 3,10 | 0,28% | 1.104,27 | 1.107,37 | 1.096,59 | 0 |
01 Mai 2024 | 1.104,27 | -4,90 | -0,44% | 1.109,17 | 1.109,17 | 1.101,15 | 0 |
30 Abr 2024 | 1.109,17 | -11,80 | -1,05% | 1.120,97 | 1.124,30 | 1.109,17 | 0 |
29 Abr 2024 | 1.120,97 | -4,68 | -0,42% | 1.125,65 | 1.131,47 | 1.119,32 | 0 |
26 Abr 2024 | 1.125,65 | 16,34 | 1,47% | 1.109,31 | 1.133,82 | 1.109,00 | 0 |
25 Abr 2024 | 1.109,31 | -59,23 | -5,07% | 1.168,54 | 1.169,73 | 1.100,85 | 0 |
24 Abr 2024 | 1.168,54 | 0,51 | 0,04% | 1.168,03 | 1.181,29 | 1.166,82 | 0 |
23 Abr 2024 | 1.168,03 | 9,43 | 0,81% | 1.158,60 | 1.169,81 | 1.158,60 | 0 |
22 Abr 2024 | 1.158,60 | -1,82 | -0,16% | 1.160,42 | 1.171,60 | 1.158,08 | 0 |
19 Abr 2024 | 1.160,42 | -16,90 | -1,44% | 1.177,32 | 1.177,67 | 1.152,78 | 0 |
18 Abr 2024 | 1.177,32 | -4,51 | -0,38% | 1.181,83 | 1.182,81 | 1.168,48 | 0 |
17 Abr 2024 | 1.181,83 | -0,22 | -0,02% | 1.182,05 | 1.195,12 | 1.181,83 | 0 |
16 Abr 2024 | 1.182,05 | -14,79 | -1,24% | 1.196,84 | 1.197,10 | 1.174,21 | 0 |
15 Abr 2024 | 1.196,84 | 5,40 | 0,45% | 1.191,44 | 1.207,80 | 1.188,73 | 0 |
12 Abr 2024 | 1.191,44 | -7,51 | -0,63% | 1.198,95 | 1.209,80 | 1.188,71 | 0 |
11 Abr 2024 | 1.198,95 | -4,32 | -0,36% | 1.203,27 | 1.205,98 | 1.191,74 | 0 |
10 Abr 2024 | 1.203,27 | -9,03 | -0,74% | 1.212,30 | 1.219,72 | 1.189,86 | 0 |
09 Abr 2024 | 1.212,30 | -10,90 | -0,89% | 1.223,20 | 1.225,31 | 1.209,99 | 0 |
08 Abr 2024 | 1.223,20 | -1,52 | -0,12% | 1.224,72 | 1.231,91 | 1.222,64 | 0 |
05 Abr 2024 | 1.224,72 | -11,65 | -0,94% | 1.236,37 | 1.236,78 | 1.214,04 | 0 |
04 Abr 2024 | 1.236,37 | 2,75 | 0,22% | 1.233,62 | 1.238,10 | 1.231,13 | 0 |
03 Abr 2024 | 1.233,62 | -3,74 | -0,30% | 1.237,36 | 1.237,39 | 1.228,58 | 0 |
02 Abr 2024 | 1.237,36 | -14,99 | -1,20% | 1.252,35 | 1.252,70 | 1.229,32 | 0 |
28 Mar 2024 | 1.252,35 | -2,43 | -0,19% | 1.254,78 | 1.257,46 | 1.250,54 | 0 |
27 Mar 2024 | 1.254,78 | 10,71 | 0,86% | 1.244,07 | 1.259,33 | 1.243,98 | 0 |
26 Mar 2024 | 1.244,07 | -0,50 | -0,04% | 1.244,57 | 1.247,57 | 1.229,48 | 0 |
25 Mar 2024 | 1.244,57 | 1,51 | 0,12% | 1.243,06 | 1.247,25 | 1.238,45 | 0 |
22 Mar 2024 | 1.243,06 | 1,84 | 0,15% | 1.241,22 | 1.245,41 | 1.238,23 | 0 |
21 Mar 2024 | 1.241,22 | 21,78 | 1,79% | 1.219,44 | 1.242,40 | 1.218,82 | 0 |
20 Mar 2024 | 1.219,44 | 10,45 | 0,86% | 1.208,99 | 1.224,04 | 1.208,55 | 0 |
19 Mar 2024 | 1.208,99 | 8,00 | 0,67% | 1.200,99 | 1.208,99 | 1.194,05 | 0 |
18 Mar 2024 | 1.200,99 | -0,12 | -0,01% | 1.201,11 | 1.206,31 | 1.198,08 | 0 |
15 Mar 2024 | 1.201,11 | -3,83 | -0,32% | 1.204,94 | 1.205,71 | 1.199,98 | 0 |
14 Mar 2024 | 1.204,94 | -4,63 | -0,38% | 1.209,57 | 1.213,26 | 1.201,70 | 0 |
13 Mar 2024 | 1.209,57 | -5,97 | -0,49% | 1.215,54 | 1.215,54 | 1.206,86 | 0 |
12 Mar 2024 | 1.215,54 | 11,85 | 0,98% | 1.203,69 | 1.216,32 | 1.202,79 | 0 |
11 Mar 2024 | 1.203,69 | -10,09 | -0,83% | 1.213,78 | 1.213,78 | 1.198,38 | 0 |
08 Mar 2024 | 1.213,78 | -1,63 | -0,13% | 1.215,41 | 1.218,91 | 1.209,46 | 0 |
07 Mar 2024 | 1.215,41 | 17,69 | 1,48% | 1.197,72 | 1.225,35 | 1.193,38 | 0 |
06 Mar 2024 | 1.197,72 | 7,81 | 0,66% | 1.189,91 | 1.197,72 | 1.185,94 | 0 |
05 Mar 2024 | 1.189,91 | -17,86 | -1,48% | 1.207,77 | 1.214,28 | 1.188,88 | 0 |
04 Mar 2024 | 1.207,77 | -4,02 | -0,33% | 1.211,79 | 1.212,62 | 1.199,74 | 0 |
01 Mar 2024 | 1.211,79 | 10,82 | 0,90% | 1.200,97 | 1.214,04 | 1.198,79 | 0 |
29 Fev 2024 | 1.200,97 | 0,18 | 0,01% | 1.200,79 | 1.205,05 | 1.194,12 | 0 |
28 Fev 2024 | 1.200,79 | -6,53 | -0,54% | 1.207,32 | 1.207,72 | 1.196,80 | 0 |