Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas BRLXOF
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 107,34563 | -1,35 | -1,24% | 108,69573 | 108,69573 | 107,34563 | 0 |
| 21 Jul 2024 | 108,69573 | 0,00 | 0,00% | 108,69573 | 108,69573 | 108,69573 | 0 |
| 20 Jul 2024 | 108,69573 | 0,00 | 0,00% | 108,69573 | 108,69573 | 108,69573 | 0 |
| 19 Jul 2024 | 108,69573 | -0,59 | -0,54% | 107,71935 | 108,69573 | 107,71935 | 0 |
| 18 Jul 2024 | 109,28973 | -0,08 | -0,07% | 109,37173 | 110,53281 | 109,28973 | 0 |
| 17 Jul 2024 | 109,37173 | -1,47 | -1,32% | 110,4565 | 110,50302 | 109,37173 | 0 |
| 16 Jul 2024 | 110,83912 | 0,10 | 0,09% | 110,54585 | 110,83912 | 110,4751 | 0 |
| 15 Jul 2024 | 110,74368 | 0,02 | 0,02% | 110,72686 | 110,74368 | 110,72686 | 0 |
| 14 Jul 2024 | 110,72686 | -0,05 | -0,04% | 110,72686 | 110,7736 | 110,72686 | 0 |
| 13 Jul 2024 | 110,7736 | 0,05 | 0,05% | 110,7736 | 110,7736 | 110,71938 | 0 |
| 12 Jul 2024 | 110,71938 | -0,90 | -0,81% | 110,95723 | 110,95723 | 110,71938 | 0 |
| 11 Jul 2024 | 111,62185 | -0,28 | -0,25% | 111,88841 | 111,90559 | 111,62185 | 0 |
| 10 Jul 2024 | 111,90559 | -0,13 | -0,12% | 110,76986 | 111,90559 | 110,76986 | 0 |
| 09 Jul 2024 | 112,03555 | 1,36 | 1,23% | 110,93096 | 112,03555 | 110,81665 | 0 |
| 08 Jul 2024 | 110,67828 | 0,29 | 0,26% | 110,38958 | 110,93096 | 110,38958 | 0 |
| 07 Jul 2024 | 110,38958 | -0,43 | -0,39% | 110,38958 | 110,81852 | 110,38958 | 0 |
| 06 Jul 2024 | 110,81852 | 0,43 | 0,39% | 110,38958 | 110,81852 | 110,38958 | 0 |
| 05 Jul 2024 | 110,38958 | 1,15 | 1,06% | 110,58312 | 110,78857 | 110,38958 | 0 |
| 04 Jul 2024 | 109,23695 | 1,85 | 1,72% | 109,23331 | 109,23695 | 109,23331 | 0 |
| 03 Jul 2024 | 107,38781 | -0,81 | -0,75% | 107,7335 | 108,20266 | 107,38781 | 0 |
| 02 Jul 2024 | 108,20266 | -0,93 | -0,85% | 108,03336 | 108,20266 | 108,03336 | 0 |
| 01 Jul 2024 | 109,13336 | -2,20 | -1,98% | 111,33577 | 111,33577 | 109,13336 | 0 |
| 30 Jun 2024 | 111,33577 | 0,00 | 0,00% | 109,54891 | 111,33577 | 109,54891 | 0 |
| 29 Jun 2024 | 111,33577 | 0,00 | 0,00% | 111,33577 | 111,33577 | 111,33577 | 0 |
| 28 Jun 2024 | 111,33577 | 0,32 | 0,29% | 111,27533 | 111,33577 | 111,01169 | 0 |
| 27 Jun 2024 | 111,01169 | -1,61 | -1,43% | 111,27911 | 111,27911 | 111,01169 | 0 |
| 26 Jun 2024 | 112,62611 | -0,84 | -0,74% | 112,21188 | 112,62611 | 112,21188 | 0 |
| 25 Jun 2024 | 113,4697 | 0,89 | 0,79% | 113,33442 | 113,4697 | 113,33442 | 0 |
| 24 Jun 2024 | 112,57778 | -0,02 | -0,02% | 112,59518 | 112,59518 | 112,57778 | 0 |
| 23 Jun 2024 | 112,59518 | -0,17 | -0,15% | 112,59518 | 112,76163 | 112,59518 | 0 |
| 22 Jun 2024 | 112,76163 | 0,17 | 0,15% | 112,76163 | 112,76163 | 112,59518 | 0 |
| 21 Jun 2024 | 112,59518 | -0,13 | -0,12% | 112,18117 | 112,59518 | 112,18117 | 0 |
| 20 Jun 2024 | 112,72675 | 0,78 | 0,69% | 112,18885 | 112,72675 | 112,18885 | 0 |
| 19 Jun 2024 | 111,94951 | -0,89 | -0,79% | 112,41572 | 112,41572 | 111,94951 | 0 |
| 18 Jun 2024 | 112,83922 | -1,08 | -0,95% | 112,70738 | 112,83922 | 112,70738 | 0 |
| 17 Jun 2024 | 113,919 | -0,41 | -0,36% | 114,32602 | 114,32602 | 113,919 | 0 |
| 16 Jun 2024 | 114,32602 | 0,00 | 0,00% | 114,32602 | 114,32602 | 114,32602 | 0 |
| 15 Jun 2024 | 114,32602 | 0,00 | 0,00% | 114,32602 | 114,32602 | 114,32602 | 0 |
| 14 Jun 2024 | 114,32602 | 1,74 | 1,54% | 113,76094 | 114,32602 | 113,76094 | 0 |
| 13 Jun 2024 | 112,58938 | -1,03 | -0,90% | 112,33871 | 112,58938 | 112,33871 | 0 |
| 12 Jun 2024 | 113,61513 | -0,43 | -0,38% | 113,93483 | 113,93483 | 113,61513 | 0 |
| 11 Jun 2024 | 114,04774 | -0,06 | -0,05% | 113,79647 | 114,04774 | 113,79647 | 0 |
| 10 Jun 2024 | 114,10924 | -0,44 | -0,39% | 114,55163 | 114,55163 | 114,10924 | 0 |
| 09 Jun 2024 | 114,55163 | 0,49 | 0,43% | 114,55163 | 114,55163 | 114,06559 | 0 |
| 08 Jun 2024 | 114,06559 | -0,49 | -0,42% | 114,06559 | 114,55163 | 114,06559 | 0 |
| 07 Jun 2024 | 114,55163 | -0,22 | -0,19% | 114,74399 | 114,74399 | 114,55163 | 0 |
| 06 Jun 2024 | 114,77009 | 0,69 | 0,61% | 113,87549 | 114,77009 | 113,83004 | 0 |
| 05 Jun 2024 | 114,07551 | -0,88 | -0,77% | 114,04774 | 114,07551 | 114,04774 | 0 |
| 04 Jun 2024 | 114,95513 | -0,43 | -0,37% | 114,96118 | 114,96118 | 114,95513 | 0 |
| 03 Jun 2024 | 115,38381 | -0,77 | -0,66% | 115,10642 | 115,38381 | 115,10642 | 0 |
| 02 Jun 2024 | 116,15203 | 0,00 | 0,00% | 116,15203 | 116,15203 | 116,15203 | 0 |
| 01 Jun 2024 | 116,15203 | 0,00 | 0,00% | 116,15203 | 116,15203 | 116,15203 | 0 |
| 31 Mai 2024 | 116,15203 | -0,41 | -0,35% | 116,40556 | 116,40556 | 116,14175 | 0 |
| 30 Mai 2024 | 116,56277 | -0,72 | -0,61% | 116,56898 | 116,56898 | 116,56277 | 0 |
| 29 Mai 2024 | 117,27968 | 0,73 | 0,63% | 116,54827 | 117,27968 | 116,54827 | 0 |
| 28 Mai 2024 | 116,54827 | -0,22 | -0,19% | 116,80353 | 117,1833 | 116,45929 | 0 |
| 27 Mai 2024 | 116,77027 | -0,84 | -0,72% | 117,61403 | 117,61403 | 116,77027 | 0 |
| 26 Mai 2024 | 117,61403 | 0,61 | 0,53% | 117,61403 | 117,61403 | 116,99937 | 0 |
| 25 Mai 2024 | 116,99937 | 0,01 | 0,01% | 117,61403 | 117,61403 | 116,98685 | 0 |
| 24 Mai 2024 | 116,98685 | -0,33 | -0,28% | 117,73013 | 117,73013 | 116,98685 | 0 |
| 23 Mai 2024 | 117,31534 | -0,83 | -0,70% | 117,61192 | 117,61192 | 117,31534 | 0 |
| 22 Mai 2024 | 118,14787 | -0,15 | -0,12% | 118,12659 | 118,25863 | 118,14787 | 0 |
| 21 Mai 2024 | 118,29489 | -0,03 | -0,03% | 118,21388 | 118,29489 | 118,21388 | 0 |
| 20 Mai 2024 | 118,32689 | 0,32 | 0,27% | 118,00334 | 118,32689 | 118,00334 | 0 |
| 19 Mai 2024 | 118,00334 | 0,00 | 0,00% | 118,00334 | 118,00334 | 118,00334 | 0 |
| 18 Mai 2024 | 118,00334 | 0,00 | 0,00% | 118,00334 | 118,00334 | 118,00334 | 0 |
| 17 Mai 2024 | 118,00334 | 0,55 | 0,46% | 117,64778 | 118,00334 | 117,64778 | 0 |
| 16 Mai 2024 | 117,45818 | -0,67 | -0,57% | 117,36781 | 117,45818 | 117,36781 | 0 |
| 15 Mai 2024 | 118,12872 | 0,32 | 0,27% | 118,15 | 118,15 | 118,12872 | 0 |
| 14 Mai 2024 | 117,81048 | -0,19 | -0,16% | 118,04369 | 118,00334 | 117,81048 | 0 |
| 13 Mai 2024 | 118,00334 | -0,34 | -0,29% | 118,34611 | 118,34611 | 118,00334 | 0 |
| 12 Mai 2024 | 118,34611 | 0,24 | 0,21% | 118,34611 | 118,34611 | 118,1032 | 0 |
| 11 Mai 2024 | 118,1032 | -0,19 | -0,16% | 118,1032 | 118,29275 | 118,1032 | 0 |
| 10 Mai 2024 | 118,29275 | -1,73 | -1,44% | 118,31622 | 118,31622 | 118,29275 | 0 |
| 09 Mai 2024 | 120,02653 | -0,25 | -0,21% | 119,93216 | 120,02653 | 119,93216 | 0 |
| 08 Mai 2024 | 120,27522 | 0,28 | 0,23% | 120,35687 | 120,35687 | 120,27522 | 0 |
| 07 Mai 2024 | 119,99359 | -0,05 | -0,04% | 120,03312 | 120,03312 | 119,99359 | 0 |
| 06 Mai 2024 | 120,0463 | -0,16 | -0,14% | 119,46474 | 120,0463 | 119,46474 | 0 |
| 05 Mai 2024 | 120,20909 | 0,00 | 0,00% | 120,20909 | 120,20909 | 120,20909 | 0 |
| 04 Mai 2024 | 120,20909 | 0,74 | 0,62% | 120,20909 | 120,20909 | 120,20909 | 0 |
| 03 Mai 2024 | 119,46474 | 1,48 | 1,25% | 119,58452 | 119,58452 | 119,46474 | 0 |
| 02 Mai 2024 | 117,98636 | -0,39 | -0,33% | 118,37174 | 118,37174 | 117,98636 | 0 |
| 01 Mai 2024 | 118,37174 | -1,15 | -0,96% | 118,3696 | 119,46691 | 118,37174 | 0 |
| 30 Abr 2024 | 119,51915 | -0,09 | -0,08% | 119,62596 | 119,62596 | 119,51915 | 0 |
| 29 Abr 2024 | 119,61287 | 1,10 | 0,93% | 118,51289 | 119,61287 | 118,51289 | 0 |
| 28 Abr 2024 | 118,51289 | 0,00 | 0,00% | 118,51289 | 118,51289 | 118,51289 | 0 |
| 27 Abr 2024 | 118,51289 | -1,31 | -1,10% | 118,51289 | 119,827 | 118,51289 | 0 |
| 26 Abr 2024 | 119,827 | 1,00 | 0,84% | 118,39951 | 119,827 | 118,39951 | 0 |
| 25 Abr 2024 | 118,82848 | -0,75 | -0,63% | 119,10033 | 119,10033 | 118,82848 | 0 |
| 24 Abr 2024 | 119,58016 | 0,42 | 0,35% | 119,46691 | 119,58016 | 119,46691 | 0 |
