Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas XDRZAR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 24,02272 | 0,07 | 0,30% | 24,06353 | 24,09973 | 24,02272 | 0 |
| 19 Mai 2024 | 23,95089 | 0,00 | 0,00% | 23,95089 | 23,95089 | 23,95089 | 0 |
| 18 Mai 2024 | 23,95089 | -0,20 | -0,84% | 23,95089 | 24,1527 | 23,95089 | 0 |
| 17 Mai 2024 | 24,1527 | 0,09 | 0,38% | 24,00762 | 24,1527 | 24,00762 | 0 |
| 16 Mai 2024 | 24,06229 | -0,24 | -0,99% | 24,2445 | 24,2445 | 24,06229 | 0 |
| 15 Mai 2024 | 24,30278 | 0,01 | 0,06% | 24,34255 | 24,34255 | 24,30278 | 0 |
| 14 Mai 2024 | 24,28897 | 0,04 | 0,17% | 24,25983 | 24,28897 | 24,25297 | 0 |
| 13 Mai 2024 | 24,24841 | -0,15 | -0,62% | 24,3209 | 24,40051 | 24,24841 | 0 |
| 12 Mai 2024 | 24,40051 | 0,00 | 0,00% | 24,40051 | 24,40051 | 24,40051 | 0 |
| 11 Mai 2024 | 24,40051 | 0,12 | 0,51% | 24,40051 | 24,40051 | 24,27614 | 0 |
| 10 Mai 2024 | 24,27614 | -0,18 | -0,74% | 24,50484 | 24,50484 | 24,27614 | 0 |
| 09 Mai 2024 | 24,458 | -0,17 | -0,70% | 24,55009 | 24,55009 | 24,458 | 0 |
| 08 Mai 2024 | 24,63066 | 0,24 | 0,98% | 24,42936 | 24,63066 | 24,42936 | 0 |
| 07 Mai 2024 | 24,39265 | 0,06 | 0,26% | 24,43576 | 24,43576 | 24,39265 | 0 |
| 06 Mai 2024 | 24,33051 | -0,04 | -0,17% | 24,46098 | 24,47005 | 24,33051 | 0 |
| 05 Mai 2024 | 24,37307 | 0,00 | 0,00% | 24,37307 | 24,37307 | 24,37307 | 0 |
| 04 Mai 2024 | 24,37307 | -0,03 | -0,12% | 24,37307 | 24,37307 | 24,37307 | 0 |
| 03 Mai 2024 | 24,40307 | -0,18 | -0,72% | 24,49487 | 24,49487 | 24,40307 | 0 |
| 02 Mai 2024 | 24,57971 | -0,02 | -0,10% | 24,69906 | 24,69906 | 24,57971 | 0 |
| 01 Mai 2024 | 24,60458 | -0,05 | -0,20% | 24,62408 | 24,60458 | 24,57162 | 0 |
| 30 Abr 2024 | 24,65449 | -0,03 | -0,13% | 24,56897 | 24,65449 | 24,56897 | 0 |
| 29 Abr 2024 | 24,68762 | -0,27 | -1,09% | 24,69645 | 24,68762 | 24,66467 | 0 |
| 27 Abr 2024 | 24,95883 | 0,00 | 0,00% | 24,95883 | 24,95883 | 24,95883 | 0 |
| 26 Abr 2024 | 24,95883 | 0,00 | 0,00% | 24,95883 | 24,95883 | 24,95883 | 0 |
| 26 Abr 2024 | 24,95883 | -0,35 | -1,38% | 24,77329 | 25,30833 | 24,77329 | 0 |
| 25 Abr 2024 | 25,30833 | 0,12 | 0,47% | 25,30833 | 25,30833 | 25,30833 | 0 |
| 24 Abr 2024 | 25,18884 | -0,12 | -0,47% | 25,24943 | 25,24943 | 25,18884 | 0 |
| 23 Abr 2024 | 25,3066 | 0,19 | 0,74% | 25,24222 | 25,3066 | 25,24222 | 0 |
| 22 Abr 2024 | 25,12063 | -0,10 | -0,39% | 25,1611 | 25,1611 | 25,12063 | 0 |
| 21 Abr 2024 | 25,21831 | 0,03 | 0,11% | 25,19134 | 25,21831 | 25,19134 | 0 |
| 20 Abr 2024 | 25,19134 | -0,12 | -0,47% | 25,19134 | 25,31101 | 25,19134 | 0 |
| 19 Abr 2024 | 25,31101 | 0,25 | 0,98% | 25,16607 | 25,31101 | 25,16607 | 0 |
| 18 Abr 2024 | 25,06444 | -0,03 | -0,11% | 25,11405 | 25,11405 | 25,06444 | 0 |
| 17 Abr 2024 | 25,09189 | 0,05 | 0,21% | 25,05846 | 25,09189 | 25,02121 | 0 |
| 16 Abr 2024 | 25,03867 | 0,12 | 0,50% | 24,91345 | 25,03867 | 24,91345 | 0 |
| 15 Abr 2024 | 24,91394 | -0,10 | -0,39% | 25,02719 | 25,01033 | 24,91394 | 0 |
| 14 Abr 2024 | 25,01256 | 0,10 | 0,40% | 25,01256 | 25,01256 | 25,01256 | 0 |
| 13 Abr 2024 | 24,91267 | 0,00 | 0,00% | 24,91267 | 24,91267 | 24,91267 | 0 |
| 12 Abr 2024 | 24,91267 | -0,04 | -0,17% | 24,81224 | 24,91267 | 24,81224 | 0 |
| 11 Abr 2024 | 24,95609 | 0,42 | 1,72% | 24,62045 | 24,95609 | 24,62045 | 0 |
| 10 Abr 2024 | 24,53332 | 0,00 | -0,01% | 24,43603 | 24,53332 | 24,43603 | 0 |
| 09 Abr 2024 | 24,53544 | -0,25 | -1,00% | 24,7685 | 24,7685 | 24,53544 | 0 |
| 08 Abr 2024 | 24,78372 | 0,03 | 0,12% | 24,798 | 24,798 | 24,59823 | 0 |
| 07 Abr 2024 | 24,75345 | 0,12 | 0,50% | 24,75345 | 24,75345 | 24,6307 | 0 |
| 06 Abr 2024 | 24,6307 | -0,15 | -0,59% | 24,6307 | 24,77771 | 24,6307 | 0 |
| 05 Abr 2024 | 24,77771 | 0,11 | 0,45% | 24,72328 | 24,77771 | 24,64479 | 0 |
| 04 Abr 2024 | 24,6672 | -0,23 | -0,91% | 24,86476 | 24,86476 | 24,6672 | 0 |
| 03 Abr 2024 | 24,89279 | -0,01 | -0,05% | 24,94803 | 24,94803 | 24,89279 | 0 |
| 02 Abr 2024 | 24,906 | -0,07 | -0,27% | 24,90574 | 24,9745 | 24,90574 | 0 |
| 01 Abr 2024 | 24,9745 | -0,08 | -0,32% | 24,9745 | 24,9745 | 24,9745 | 0 |
| 31 Mar 2024 | 25,05547 | 0,00 | 0,00% | 25,05547 | 25,05547 | 25,05547 | 0 |
| 30 Mar 2024 | 25,05547 | 0,04 | 0,14% | 25,05547 | 25,05547 | 25,01921 | 0 |
| 29 Mar 2024 | 25,01921 | -0,18 | -0,72% | 25,05547 | 25,05547 | 25,01921 | 0 |
| 28 Mar 2024 | 25,20154 | 0,14 | 0,54% | 25,08924 | 25,20154 | 25,08924 | 0 |
| 27 Mar 2024 | 25,06559 | 0,01 | 0,04% | 25,0709 | 25,06902 | 25,06559 | 0 |
| 26 Mar 2024 | 25,05445 | -0,04 | -0,14% | 25,02417 | 25,06175 | 25,02417 | 0 |
| 25 Mar 2024 | 25,09003 | -0,20 | -0,77% | 25,20558 | 25,24098 | 25,09003 | 0 |
| 24 Mar 2024 | 25,28561 | -0,02 | -0,07% | 25,28561 | 25,28561 | 25,28561 | 0 |
| 23 Mar 2024 | 25,30364 | 0,00 | 0,00% | 25,30364 | 25,30364 | 25,30364 | 0 |
| 22 Mar 2024 | 25,30364 | 0,35 | 1,39% | 25,01892 | 25,30364 | 25,01892 | 0 |
| 21 Mar 2024 | 24,95797 | -0,19 | -0,76% | 25,08806 | 25,08498 | 24,95797 | 0 |
| 20 Mar 2024 | 25,1496 | -0,12 | -0,48% | 25,22337 | 25,22337 | 25,1496 | 0 |
| 19 Mar 2024 | 25,27123 | 0,10 | 0,38% | 25,17832 | 25,27123 | 25,17832 | 0 |
| 18 Mar 2024 | 25,17583 | 0,13 | 0,54% | 25,04766 | 25,17583 | 25,04766 | 0 |
| 17 Mar 2024 | 25,04175 | -0,01 | -0,05% | 25,05517 | 25,04175 | 24,92423 | 0 |
| 16 Mar 2024 | 25,05517 | 0,14 | 0,58% | 25,05517 | 25,05517 | 24,91115 | 0 |
| 15 Mar 2024 | 24,91115 | 0,06 | 0,23% | 24,91779 | 24,91115 | 24,91024 | 0 |
| 14 Mar 2024 | 24,85303 | 0,01 | 0,06% | 24,82438 | 24,85303 | 24,82438 | 0 |
| 13 Mar 2024 | 24,83904 | 0,00 | 0,01% | 24,94141 | 24,95368 | 24,83767 | 0 |
| 12 Mar 2024 | 24,83648 | -0,12 | -0,50% | 24,9189 | 24,93524 | 24,83648 | 0 |
| 11 Mar 2024 | 24,96006 | 0,22 | 0,87% | 24,94375 | 24,96006 | 24,94375 | 0 |
| 10 Mar 2024 | 24,74409 | 0,00 | 0,00% | 24,74409 | 24,74409 | 24,74409 | 0 |
| 09 Mar 2024 | 24,74409 | 0,00 | 0,00% | 24,74409 | 24,74409 | 24,74409 | 0 |
| 08 Mar 2024 | 24,74409 | -0,17 | -0,70% | 24,91923 | 24,91923 | 24,74409 | 0 |
| 07 Mar 2024 | 24,91866 | -0,10 | -0,41% | 25,02918 | 25,02918 | 24,91866 | 0 |
| 06 Mar 2024 | 25,0223 | -0,16 | -0,65% | 25,17424 | 25,17424 | 25,0223 | 0 |
| 05 Mar 2024 | 25,18658 | -0,09 | -0,36% | 25,26975 | 25,26975 | 25,18658 | 0 |
| 04 Mar 2024 | 25,27753 | -0,16 | -0,64% | 25,4174 | 25,4174 | 25,27753 | 0 |
| 03 Mar 2024 | 25,44161 | 0,00 | 0,00% | 25,44161 | 25,44161 | 25,44161 | 0 |
| 02 Mar 2024 | 25,44161 | 0,02 | 0,09% | 25,38273 | 25,44161 | 25,38273 | 0 |
| 01 Mar 2024 | 25,41984 | -0,12 | -0,47% | 25,40341 | 25,41984 | 25,40341 | 0 |
| 29 Fev 2024 | 25,53931 | -0,13 | -0,49% | 25,61853 | 25,61853 | 25,53931 | 0 |
| 28 Fev 2024 | 25,66508 | 0,26 | 1,04% | 25,28611 | 25,66508 | 25,28611 | 0 |
| 27 Fev 2024 | 25,40196 | -0,22 | -0,84% | 25,62204 | 25,62204 | 25,40196 | 0 |
| 26 Fev 2024 | 25,61715 | 0,07 | 0,27% | 25,56329 | 25,61715 | 25,56329 | 0 |
| 25 Fev 2024 | 25,54749 | 0,00 | 0,00% | 25,54749 | 25,54749 | 25,54749 | 0 |
| 24 Fev 2024 | 25,54749 | 0,00 | 0,00% | 25,54749 | 25,54749 | 25,54749 | 0 |
| 23 Fev 2024 | 25,54749 | 0,45 | 1,81% | 25,28561 | 25,54749 | 25,28561 | 0 |
| 22 Fev 2024 | 25,09301 | 0,18 | 0,72% | 25,11593 | 25,11593 | 25,09301 | 0 |
| 21 Fev 2024 | 24,91398 | -0,22 | -0,86% | 25,07597 | 25,07597 | 24,91398 | 0 |
