Cotações Históricas E3X60
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 1.555,83 | -17,69 | -1,12% | 1.573,52 | 1.573,52 | 1.554,50 | 0 |
18 Jul 2024 | 1.573,52 | 17,52 | 1,13% | 1.556,00 | 1.577,74 | 1.555,02 | 0 |
17 Jul 2024 | 1.556,00 | 8,36 | 0,54% | 1.547,64 | 1.563,05 | 1.547,22 | 0 |
16 Jul 2024 | 1.547,64 | -15,46 | -0,99% | 1.563,10 | 1.563,24 | 1.540,18 | 0 |
15 Jul 2024 | 1.563,10 | -13,01 | -0,83% | 1.576,11 | 1.576,13 | 1.561,07 | 0 |
12 Jul 2024 | 1.576,11 | 9,78 | 0,62% | 1.566,33 | 1.587,17 | 1.566,24 | 0 |
11 Jul 2024 | 1.566,33 | -4,25 | -0,27% | 1.570,58 | 1.574,01 | 1.558,39 | 0 |
10 Jul 2024 | 1.570,58 | 1,20 | 0,08% | 1.569,38 | 1.575,13 | 1.563,45 | 0 |
09 Jul 2024 | 1.569,38 | -24,76 | -1,55% | 1.594,14 | 1.594,14 | 1.565,81 | 0 |
08 Jul 2024 | 1.594,14 | -16,58 | -1,03% | 1.610,72 | 1.611,35 | 1.594,14 | 0 |
05 Jul 2024 | 1.610,72 | -16,49 | -1,01% | 1.627,21 | 1.629,75 | 1.606,16 | 0 |
04 Jul 2024 | 1.627,21 | 20,02 | 1,25% | 1.607,19 | 1.627,21 | 1.607,19 | 0 |
03 Jul 2024 | 1.607,19 | 2,41 | 0,15% | 1.604,78 | 1.612,47 | 1.602,23 | 0 |
02 Jul 2024 | 1.604,78 | 11,75 | 0,74% | 1.593,03 | 1.616,86 | 1.592,52 | 0 |
01 Jul 2024 | 1.593,03 | 15,10 | 0,96% | 1.577,93 | 1.602,11 | 1.576,54 | 0 |
28 Jun 2024 | 1.577,93 | 4,84 | 0,31% | 1.573,09 | 1.591,90 | 1.573,09 | 0 |
27 Jun 2024 | 1.573,09 | 3,58 | 0,23% | 1.569,51 | 1.581,45 | 1.569,51 | 0 |
26 Jun 2024 | 1.569,51 | -11,64 | -0,74% | 1.581,15 | 1.593,68 | 1.567,33 | 0 |
25 Jun 2024 | 1.581,15 | 6,12 | 0,39% | 1.575,03 | 1.593,61 | 1.575,03 | 0 |
24 Jun 2024 | 1.575,03 | 12,70 | 0,81% | 1.562,33 | 1.578,51 | 1.553,14 | 0 |
21 Jun 2024 | 1.562,33 | -6,42 | -0,41% | 1.568,75 | 1.569,27 | 1.554,83 | 0 |
20 Jun 2024 | 1.568,75 | 14,41 | 0,93% | 1.554,34 | 1.574,16 | 1.553,82 | 0 |
19 Jun 2024 | 1.554,34 | -0,26 | -0,02% | 1.554,60 | 1.561,16 | 1.553,52 | 0 |
18 Jun 2024 | 1.554,60 | 14,02 | 0,91% | 1.540,58 | 1.558,17 | 1.538,66 | 0 |
17 Jun 2024 | 1.540,58 | 2,46 | 0,16% | 1.538,12 | 1.547,30 | 1.533,94 | 0 |
14 Jun 2024 | 1.538,12 | -10,67 | -0,69% | 1.548,79 | 1.555,89 | 1.534,46 | 0 |
13 Jun 2024 | 1.548,79 | -20,95 | -1,33% | 1.569,74 | 1.569,74 | 1.546,57 | 0 |
12 Jun 2024 | 1.569,74 | -3,69 | -0,23% | 1.573,43 | 1.587,38 | 1.567,25 | 0 |
11 Jun 2024 | 1.573,43 | -12,01 | -0,76% | 1.585,44 | 1.591,60 | 1.569,09 | 0 |
10 Jun 2024 | 1.585,44 | 17,45 | 1,11% | 1.574,26 | 1.585,44 | 1.570,22 | 0 |
07 Jun 2024 | 1.567,99 | -1,05 | -0,07% | 1.569,04 | 1.576,09 | 1.559,43 | 0 |
06 Jun 2024 | 1.569,04 | 6,54 | 0,42% | 1.562,50 | 1.569,75 | 1.560,35 | 0 |
05 Jun 2024 | 1.562,50 | -1,25 | -0,08% | 1.563,75 | 1.577,76 | 1.561,03 | 0 |
04 Jun 2024 | 1.563,75 | -40,97 | -2,55% | 1.604,72 | 1.604,72 | 1.553,92 | 0 |
03 Jun 2024 | 1.604,72 | -14,04 | -0,87% | 1.618,76 | 1.638,58 | 1.604,35 | 0 |
31 Mai 2024 | 1.618,76 | 13,18 | 0,82% | 1.605,58 | 1.621,75 | 1.605,41 | 0 |
30 Mai 2024 | 1.605,58 | -7,12 | -0,44% | 1.612,70 | 1.612,70 | 1.598,56 | 0 |
29 Mai 2024 | 1.612,70 | -5,40 | -0,33% | 1.618,10 | 1.638,22 | 1.611,08 | 0 |
28 Mai 2024 | 1.618,10 | 14,23 | 0,89% | 1.615,25 | 1.625,90 | 1.611,54 | 0 |
24 Mai 2024 | 1.603,87 | 0,31 | 0,02% | 1.603,56 | 1.605,62 | 1.588,23 | 0 |
23 Mai 2024 | 1.603,56 | 5,89 | 0,37% | 1.597,67 | 1.611,57 | 1.594,32 | 0 |
22 Mai 2024 | 1.597,67 | -22,02 | -1,36% | 1.619,69 | 1.621,61 | 1.594,59 | 0 |
21 Mai 2024 | 1.619,69 | 0,19 | 0,01% | 1.619,50 | 1.621,91 | 1.606,18 | 0 |
20 Mai 2024 | 1.619,50 | 1,05 | 0,06% | 1.618,45 | 1.634,14 | 1.618,45 | 0 |
17 Mai 2024 | 1.618,45 | -1,44 | -0,09% | 1.619,89 | 1.625,90 | 1.616,97 | 0 |
16 Mai 2024 | 1.619,89 | -18,50 | -1,13% | 1.638,39 | 1.639,07 | 1.610,56 | 0 |
15 Mai 2024 | 1.638,39 | -15,58 | -0,94% | 1.653,97 | 1.664,04 | 1.629,22 | 0 |
14 Mai 2024 | 1.653,97 | -10,88 | -0,65% | 1.664,85 | 1.671,47 | 1.652,36 | 0 |
13 Mai 2024 | 1.664,85 | -0,46 | -0,03% | 1.665,31 | 1.669,39 | 1.659,47 | 0 |
10 Mai 2024 | 1.665,31 | 16,74 | 1,02% | 1.648,57 | 1.672,81 | 1.648,57 | 0 |
09 Mai 2024 | 1.648,57 | 11,64 | 0,71% | 1.635,26 | 1.652,87 | 1.635,26 | 0 |
08 Mai 2024 | 1.636,93 | 3,62 | 0,22% | 1.633,31 | 1.636,93 | 1.620,29 | 0 |
07 Mai 2024 | 1.633,31 | 15,25 | 0,94% | 1.630,23 | 1.643,62 | 1.628,99 | 0 |
03 Mai 2024 | 1.618,06 | -9,24 | -0,57% | 1.627,30 | 1.633,13 | 1.613,02 | 0 |
02 Mai 2024 | 1.627,30 | -2,35 | -0,14% | 1.629,65 | 1.636,61 | 1.606,44 | 0 |
01 Mai 2024 | 1.629,65 | -16,20 | -0,98% | 1.645,85 | 1.649,82 | 1.628,20 | 0 |
30 Abr 2024 | 1.645,85 | -12,49 | -0,75% | 1.658,34 | 1.666,94 | 1.645,85 | 0 |
29 Abr 2024 | 1.658,34 | -1,65 | -0,10% | 1.659,99 | 1.667,47 | 1.656,85 | 0 |
26 Abr 2024 | 1.659,99 | 9,31 | 0,56% | 1.650,68 | 1.666,47 | 1.650,19 | 0 |
25 Abr 2024 | 1.650,68 | -1,39 | -0,08% | 1.652,07 | 1.663,57 | 1.640,90 | 0 |
24 Abr 2024 | 1.652,07 | 0,18 | 0,01% | 1.651,89 | 1.668,37 | 1.648,85 | 0 |
23 Abr 2024 | 1.651,89 | 3,70 | 0,22% | 1.648,19 | 1.660,27 | 1.646,22 | 0 |