Cotações Históricas E3X502060
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 2.014,69 | 26,06 | 1,31% | 1.988,63 | 2.024,40 | 1.988,63 | 0 |
19 Jul 2024 | 1.988,63 | -33,60 | -1,66% | 2.022,23 | 2.022,23 | 1.988,46 | 0 |
18 Jul 2024 | 2.022,23 | 41,94 | 2,12% | 1.980,29 | 2.035,79 | 1.980,29 | 0 |
17 Jul 2024 | 1.980,29 | -20,61 | -1,03% | 2.000,90 | 2.001,66 | 1.973,19 | 0 |
16 Jul 2024 | 2.000,90 | 6,77 | 0,34% | 1.994,13 | 2.003,27 | 1.982,40 | 0 |
15 Jul 2024 | 1.994,13 | -3,57 | -0,18% | 1.997,70 | 2.002,98 | 1.984,42 | 0 |
12 Jul 2024 | 1.997,70 | 12,18 | 0,61% | 1.985,52 | 1.998,25 | 1.964,88 | 0 |
11 Jul 2024 | 1.985,52 | 20,94 | 1,07% | 1.964,58 | 1.987,25 | 1.962,62 | 0 |
10 Jul 2024 | 1.964,58 | 25,65 | 1,32% | 1.938,93 | 1.967,52 | 1.938,93 | 0 |
09 Jul 2024 | 1.938,93 | -21,28 | -1,09% | 1.960,21 | 1.965,21 | 1.937,88 | 0 |
08 Jul 2024 | 1.960,21 | -17,98 | -0,91% | 1.978,19 | 1.978,91 | 1.960,21 | 0 |
05 Jul 2024 | 1.978,19 | -13,07 | -0,66% | 1.991,26 | 2.001,63 | 1.975,70 | 0 |
04 Jul 2024 | 1.991,26 | 5,43 | 0,27% | 1.985,83 | 2.002,97 | 1.985,74 | 0 |
03 Jul 2024 | 1.985,83 | 31,96 | 1,64% | 1.953,87 | 1.994,06 | 1.953,87 | 0 |
02 Jul 2024 | 1.953,87 | -17,40 | -0,88% | 1.971,27 | 1.971,31 | 1.946,35 | 0 |
01 Jul 2024 | 1.971,27 | 29,48 | 1,52% | 1.941,79 | 1.984,77 | 1.940,13 | 0 |
28 Jun 2024 | 1.941,79 | 6,41 | 0,33% | 1.935,38 | 1.956,21 | 1.934,77 | 0 |
27 Jun 2024 | 1.935,38 | -16,83 | -0,86% | 1.952,21 | 1.952,21 | 1.933,11 | 0 |
26 Jun 2024 | 1.952,21 | 2,25 | 0,12% | 1.949,96 | 1.973,35 | 1.941,67 | 0 |
25 Jun 2024 | 1.949,96 | -14,55 | -0,74% | 1.964,51 | 1.965,13 | 1.946,64 | 0 |
24 Jun 2024 | 1.964,51 | 25,63 | 1,32% | 1.938,88 | 1.965,42 | 1.933,17 | 0 |
21 Jun 2024 | 1.938,88 | -15,16 | -0,78% | 1.954,04 | 1.955,40 | 1.932,56 | 0 |
20 Jun 2024 | 1.954,04 | 11,37 | 0,59% | 1.942,67 | 1.962,51 | 1.942,02 | 0 |
19 Jun 2024 | 1.942,67 | -3,17 | -0,16% | 1.945,84 | 1.949,65 | 1.937,94 | 0 |
18 Jun 2024 | 1.945,84 | 7,35 | 0,38% | 1.938,49 | 1.953,42 | 1.930,02 | 0 |
17 Jun 2024 | 1.938,49 | 4,84 | 0,25% | 1.933,65 | 1.950,40 | 1.930,61 | 0 |
14 Jun 2024 | 1.933,65 | -38,69 | -1,96% | 1.972,34 | 1.977,04 | 1.928,02 | 0 |
13 Jun 2024 | 1.972,34 | -33,51 | -1,67% | 2.005,85 | 2.005,85 | 1.972,34 | 0 |
12 Jun 2024 | 2.005,85 | 28,25 | 1,43% | 1.977,60 | 2.011,39 | 1.977,60 | 0 |
11 Jun 2024 | 1.977,60 | -26,00 | -1,30% | 2.003,60 | 2.006,13 | 1.969,72 | 0 |
10 Jun 2024 | 2.003,60 | -3,64 | -0,18% | 2.007,24 | 2.009,55 | 1.986,55 | 0 |
07 Jun 2024 | 2.007,24 | -25,12 | -1,24% | 2.032,36 | 2.037,05 | 1.998,28 | 0 |
06 Jun 2024 | 2.032,36 | 21,40 | 1,06% | 2.010,96 | 2.045,60 | 2.010,96 | 0 |
05 Jun 2024 | 2.010,96 | 30,66 | 1,55% | 1.980,30 | 2.014,35 | 1.980,30 | 0 |
04 Jun 2024 | 1.980,30 | -15,39 | -0,77% | 1.995,69 | 2.004,56 | 1.978,23 | 0 |
03 Jun 2024 | 1.995,69 | 1,18 | 0,06% | 1.994,51 | 2.022,10 | 1.994,16 | 0 |
31 Mai 2024 | 1.994,51 | 13,35 | 0,67% | 1.981,16 | 2.001,00 | 1.981,16 | 0 |
30 Mai 2024 | 1.981,16 | 10,61 | 0,54% | 1.970,55 | 1.982,19 | 1.959,05 | 0 |
29 Mai 2024 | 1.970,55 | -29,72 | -1,49% | 2.000,27 | 2.000,40 | 1.970,55 | 0 |
28 Mai 2024 | 2.000,27 | 11,46 | 0,58% | 1.996,16 | 2.008,87 | 1.993,47 | 0 |
24 Mai 2024 | 1.988,81 | 6,72 | 0,34% | 1.982,09 | 1.990,91 | 1.973,96 | 0 |
23 Mai 2024 | 1.982,09 | -1,61 | -0,08% | 1.983,70 | 1.993,72 | 1.977,01 | 0 |
22 Mai 2024 | 1.983,70 | -4,94 | -0,25% | 1.988,64 | 1.988,98 | 1.973,03 | 0 |
21 Mai 2024 | 1.988,64 | -16,83 | -0,84% | 2.005,47 | 2.005,87 | 1.984,82 | 0 |
20 Mai 2024 | 2.005,47 | 9,68 | 0,49% | 1.995,79 | 2.007,48 | 1.995,79 | 0 |
17 Mai 2024 | 1.995,79 | -21,28 | -1,05% | 2.017,07 | 2.017,07 | 1.994,93 | 0 |
16 Mai 2024 | 2.017,07 | -5,51 | -0,27% | 2.022,58 | 2.031,23 | 2.016,21 | 0 |
15 Mai 2024 | 2.022,58 | 16,92 | 0,84% | 2.005,66 | 2.025,97 | 2.005,66 | 0 |
14 Mai 2024 | 2.005,66 | 6,30 | 0,32% | 1.999,36 | 2.011,04 | 1.993,08 | 0 |
13 Mai 2024 | 1.999,36 | 10,03 | 0,50% | 1.989,33 | 2.008,06 | 1.989,33 | 0 |
10 Mai 2024 | 1.989,33 | 17,91 | 0,91% | 1.971,42 | 1.996,65 | 1.971,42 | 0 |
09 Mai 2024 | 1.971,42 | 12,24 | 0,62% | 1.957,10 | 1.974,40 | 1.955,67 | 0 |
08 Mai 2024 | 1.959,18 | 3,46 | 0,18% | 1.955,72 | 1.959,18 | 1.944,98 | 0 |
07 Mai 2024 | 1.955,72 | 15,10 | 0,78% | 1.938,57 | 1.957,49 | 1.937,48 | 0 |
03 Mai 2024 | 1.940,62 | -15,23 | -0,78% | 1.955,85 | 1.960,31 | 1.931,86 | 0 |
02 Mai 2024 | 1.955,85 | -2,26 | -0,12% | 1.958,11 | 1.967,04 | 1.951,18 | 0 |
01 Mai 2024 | 1.958,11 | -10,40 | -0,53% | 1.968,51 | 1.968,51 | 1.955,24 | 0 |
30 Abr 2024 | 1.968,51 | -20,77 | -1,04% | 1.989,28 | 2.002,16 | 1.964,31 | 0 |
29 Abr 2024 | 1.989,28 | 4,15 | 0,21% | 1.985,13 | 2.003,63 | 1.985,13 | 0 |
26 Abr 2024 | 1.985,13 | 53,54 | 2,77% | 1.931,59 | 1.985,32 | 1.931,59 | 0 |
25 Abr 2024 | 1.931,59 | -27,46 | -1,40% | 1.959,05 | 1.962,77 | 1.924,31 | 0 |
24 Abr 2024 | 1.959,05 | -23,38 | -1,18% | 1.982,43 | 1.983,14 | 1.956,16 | 0 |