Cotações Históricas E3X65
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 2.000,34 | -1,98 | -0,10% | 2.002,32 | 2.019,05 | 2.000,34 | 0 |
19 Jul 2024 | 2.002,32 | -12,53 | -0,62% | 2.014,85 | 2.014,85 | 1.998,26 | 0 |
18 Jul 2024 | 2.014,85 | 13,23 | 0,66% | 2.001,62 | 2.022,31 | 2.000,91 | 0 |
17 Jul 2024 | 2.001,62 | 12,27 | 0,62% | 1.989,35 | 2.005,97 | 1.981,79 | 0 |
16 Jul 2024 | 1.989,35 | -6,98 | -0,35% | 1.996,33 | 1.999,52 | 1.977,82 | 0 |
15 Jul 2024 | 1.996,33 | -41,25 | -2,02% | 2.037,58 | 2.037,70 | 1.995,25 | 0 |
12 Jul 2024 | 2.037,58 | 0,63 | 0,03% | 2.036,95 | 2.049,78 | 2.023,66 | 0 |
11 Jul 2024 | 2.036,95 | 32,50 | 1,62% | 2.004,45 | 2.049,20 | 2.003,49 | 0 |
10 Jul 2024 | 2.004,45 | 20,73 | 1,05% | 1.983,72 | 2.005,40 | 1.983,43 | 0 |
09 Jul 2024 | 1.983,72 | -11,60 | -0,58% | 1.995,32 | 2.005,67 | 1.978,39 | 0 |
08 Jul 2024 | 1.995,32 | -15,86 | -0,79% | 2.011,18 | 2.013,95 | 1.995,28 | 0 |
05 Jul 2024 | 2.011,18 | 17,84 | 0,89% | 1.993,34 | 2.012,26 | 1.993,03 | 0 |
04 Jul 2024 | 1.993,34 | 9,18 | 0,46% | 1.984,16 | 1.994,10 | 1.982,71 | 0 |
03 Jul 2024 | 1.984,16 | 25,62 | 1,31% | 1.958,54 | 1.989,56 | 1.958,54 | 0 |
02 Jul 2024 | 1.958,54 | -8,39 | -0,43% | 1.966,93 | 1.966,93 | 1.954,31 | 0 |
01 Jul 2024 | 1.966,93 | 26,02 | 1,34% | 1.940,91 | 1.986,26 | 1.940,29 | 0 |
28 Jun 2024 | 1.940,91 | -12,05 | -0,62% | 1.952,96 | 1.957,31 | 1.938,96 | 0 |
27 Jun 2024 | 1.952,96 | -28,11 | -1,42% | 1.981,07 | 1.984,52 | 1.944,90 | 0 |
26 Jun 2024 | 1.981,07 | -15,57 | -0,78% | 1.996,64 | 2.005,88 | 1.968,92 | 0 |
25 Jun 2024 | 1.996,64 | 6,12 | 0,31% | 1.990,52 | 2.008,23 | 1.989,22 | 0 |
24 Jun 2024 | 1.990,52 | 5,99 | 0,30% | 1.984,53 | 1.996,25 | 1.971,83 | 0 |
21 Jun 2024 | 1.984,53 | -3,65 | -0,18% | 1.988,18 | 1.998,19 | 1.983,18 | 0 |
20 Jun 2024 | 1.988,18 | 24,17 | 1,23% | 1.964,01 | 1.992,19 | 1.963,71 | 0 |
19 Jun 2024 | 1.964,01 | -2,41 | -0,12% | 1.966,42 | 1.974,38 | 1.959,15 | 0 |
18 Jun 2024 | 1.966,42 | 29,96 | 1,55% | 1.936,46 | 1.967,04 | 1.936,46 | 0 |
17 Jun 2024 | 1.936,46 | -17,48 | -0,89% | 1.953,94 | 1.959,24 | 1.929,73 | 0 |
14 Jun 2024 | 1.953,94 | -19,65 | -1,00% | 1.973,59 | 1.977,96 | 1.942,17 | 0 |
13 Jun 2024 | 1.973,59 | -16,48 | -0,83% | 1.990,07 | 1.990,96 | 1.964,87 | 0 |
12 Jun 2024 | 1.990,07 | 15,36 | 0,78% | 1.974,71 | 2.008,59 | 1.972,14 | 0 |
11 Jun 2024 | 1.974,71 | -22,43 | -1,12% | 1.997,14 | 2.009,90 | 1.961,44 | 0 |
10 Jun 2024 | 1.997,14 | -6,11 | -0,31% | 1.987,27 | 1.997,14 | 1.980,52 | 0 |
07 Jun 2024 | 2.003,25 | -21,47 | -1,06% | 2.024,72 | 2.030,26 | 1.987,71 | 0 |
06 Jun 2024 | 2.024,72 | -16,31 | -0,80% | 2.041,03 | 2.046,37 | 2.015,75 | 0 |
05 Jun 2024 | 2.041,03 | -0,05 | 0,00% | 2.041,08 | 2.054,24 | 2.034,44 | 0 |
04 Jun 2024 | 2.041,08 | 11,77 | 0,58% | 2.029,31 | 2.051,66 | 2.025,43 | 0 |
03 Jun 2024 | 2.029,31 | 21,24 | 1,06% | 2.008,07 | 2.032,36 | 2.008,07 | 0 |
31 Mai 2024 | 2.008,07 | 22,19 | 1,12% | 1.985,88 | 2.008,07 | 1.985,59 | 0 |
30 Mai 2024 | 1.985,88 | 16,29 | 0,83% | 1.969,59 | 1.985,88 | 1.965,93 | 0 |
29 Mai 2024 | 1.969,59 | -38,97 | -1,94% | 2.008,56 | 2.008,92 | 1.966,61 | 0 |
28 Mai 2024 | 2.008,56 | 14,61 | 0,73% | 2.017,47 | 2.026,39 | 2.005,99 | 0 |
24 Mai 2024 | 1.993,95 | -27,16 | -1,34% | 2.021,11 | 2.021,11 | 1.907,18 | 0 |
23 Mai 2024 | 2.021,11 | -53,70 | -2,59% | 2.074,81 | 2.075,17 | 2.011,11 | 0 |
22 Mai 2024 | 2.074,81 | -1,11 | -0,05% | 2.075,92 | 2.077,05 | 2.055,88 | 0 |
21 Mai 2024 | 2.075,92 | -2,62 | -0,13% | 2.078,54 | 2.078,66 | 2.054,60 | 0 |
20 Mai 2024 | 2.078,54 | -5,91 | -0,28% | 2.084,45 | 2.092,54 | 2.078,54 | 0 |
17 Mai 2024 | 2.084,45 | -21,30 | -1,01% | 2.105,75 | 2.105,82 | 2.072,20 | 0 |
16 Mai 2024 | 2.105,75 | 3,90 | 0,19% | 2.101,85 | 2.110,55 | 2.095,55 | 0 |
15 Mai 2024 | 2.101,85 | 35,90 | 1,74% | 2.065,95 | 2.108,01 | 2.065,95 | 0 |
14 Mai 2024 | 2.065,95 | 9,40 | 0,46% | 2.056,55 | 2.074,51 | 2.056,55 | 0 |
13 Mai 2024 | 2.056,55 | -9,75 | -0,47% | 2.066,30 | 2.068,81 | 2.049,70 | 0 |
10 Mai 2024 | 2.066,30 | 32,39 | 1,59% | 2.033,91 | 2.074,58 | 2.033,91 | 0 |
09 Mai 2024 | 2.033,91 | 14,11 | 0,70% | 2.018,89 | 2.034,72 | 2.010,80 | 0 |
08 Mai 2024 | 2.019,80 | 9,79 | 0,49% | 2.010,01 | 2.023,06 | 2.004,84 | 0 |
07 Mai 2024 | 2.010,01 | 40,04 | 2,03% | 1.974,66 | 2.010,01 | 1.974,31 | 0 |
03 Mai 2024 | 1.969,97 | 8,10 | 0,41% | 1.961,87 | 1.997,15 | 1.960,45 | 0 |
02 Mai 2024 | 1.961,87 | 8,08 | 0,41% | 1.953,79 | 1.971,93 | 1.943,27 | 0 |
01 Mai 2024 | 1.953,79 | 0,76 | 0,04% | 1.953,03 | 1.956,74 | 1.952,68 | 0 |
30 Abr 2024 | 1.953,03 | -13,09 | -0,67% | 1.966,12 | 1.976,56 | 1.948,19 | 0 |
29 Abr 2024 | 1.966,12 | 18,06 | 0,93% | 1.948,06 | 1.973,07 | 1.948,06 | 0 |
26 Abr 2024 | 1.948,06 | 13,02 | 0,67% | 1.935,04 | 1.956,91 | 1.934,85 | 0 |
25 Abr 2024 | 1.935,04 | -8,02 | -0,41% | 1.943,06 | 1.948,23 | 1.920,42 | 0 |
24 Abr 2024 | 1.943,06 | -7,54 | -0,39% | 1.950,60 | 1.953,48 | 1.935,73 | 0 |