Cotações Históricas XCNA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 14,484 | 0,23 | 1,61% | 14,484 | 14,484 | 14,484 | 0 |
16 Mai 2024 | 14,255 | 0,03 | 0,21% | 14,255 | 14,255 | 14,255 | 0 |
15 Mai 2024 | 14,225 | -0,02 | -0,13% | 14,225 | 14,225 | 14,225 | 0 |
14 Mai 2024 | 14,244 | -0,06 | -0,40% | 14,244 | 14,244 | 14,244 | 0 |
13 Mai 2024 | 14,301 | 0,03 | 0,23% | 14,301 | 14,301 | 14,301 | 0 |
10 Mai 2024 | 14,268 | -0,11 | -0,74% | 14,268 | 14,268 | 14,268 | 0 |
09 Mai 2024 | 14,374 | 0,22 | 1,53% | 14,394 | 14,394 | 14,331 | 500 |
08 Mai 2024 | 14,158 | -0,14 | -0,94% | 14,158 | 14,158 | 14,158 | 0 |
07 Mai 2024 | 14,293 | -0,08 | -0,58% | 14,293 | 14,293 | 14,293 | 0 |
03 Mai 2024 | 14,376 | 0,16 | 1,13% | 14,376 | 14,376 | 14,376 | 0 |
02 Mai 2024 | 14,215 | 0,23 | 1,62% | 14,215 | 14,215 | 14,215 | 0 |
01 Mai 2024 | 13,989 | 0,02 | 0,11% | 13,989 | 13,989 | 13,989 | 0 |
30 Abr 2024 | 13,974 | -0,18 | -1,29% | 13,974 | 13,974 | 13,974 | 0 |
29 Abr 2024 | 14,156 | 0,27 | 1,97% | 14,156 | 14,156 | 14,156 | 0 |
26 Abr 2024 | 13,883 | 0,25 | 1,87% | 13,883 | 13,883 | 13,883 | 0 |
25 Abr 2024 | 13,628 | 0,04 | 0,33% | 13,628 | 13,628 | 13,628 | 0 |
24 Abr 2024 | 13,583 | 0,01 | 0,05% | 13,583 | 13,583 | 13,583 | 0 |
23 Abr 2024 | 13,576 | -0,05 | -0,36% | 13,576 | 13,576 | 13,576 | 0 |
22 Abr 2024 | 13,625 | -0,10 | -0,69% | 13,625 | 13,625 | 13,625 | 0 |
19 Abr 2024 | 13,72 | -0,11 | -0,78% | 13,72 | 13,72 | 13,72 | 0 |
18 Abr 2024 | 13,828 | 0,09 | 0,66% | 13,828 | 13,828 | 13,828 | 0 |
17 Abr 2024 | 13,738 | 0,22 | 1,66% | 13,738 | 13,738 | 13,738 | 0 |
16 Abr 2024 | 13,514 | -0,21 | -1,52% | 13,514 | 13,514 | 13,514 | 0 |
15 Abr 2024 | 13,722 | 0,37 | 2,76% | 13,722 | 13,722 | 13,722 | 0 |
12 Abr 2024 | 13,354 | -0,11 | -0,85% | 13,344 | 13,379 | 13,315 | 630 |
11 Abr 2024 | 13,468 | 0,04 | 0,31% | 13,468 | 13,468 | 13,468 | 0 |
10 Abr 2024 | 13,426 | -0,27 | -1,95% | 13,426 | 13,426 | 13,426 | 0 |
09 Abr 2024 | 13,693 | 0,00 | -0,03% | 13,693 | 13,693 | 13,693 | 0 |
08 Abr 2024 | 13,697 | -0,09 | -0,67% | 13,697 | 13,697 | 13,697 | 0 |
05 Abr 2024 | 13,789 | -0,10 | -0,71% | 13,789 | 13,789 | 13,789 | 0 |
04 Abr 2024 | 13,888 | 0,06 | 0,40% | 13,888 | 13,888 | 13,888 | 0 |
03 Abr 2024 | 13,832 | -0,05 | -0,36% | 13,832 | 13,832 | 13,832 | 0 |
02 Abr 2024 | 13,882 | 0,27 | 1,97% | 13,882 | 13,882 | 13,882 | 0 |
28 Mar 2024 | 13,614 | 0,11 | 0,81% | 13,614 | 13,614 | 13,614 | 0 |
27 Mar 2024 | 13,504 | -0,20 | -1,49% | 13,552 | 13,552 | 13,499 | 700 |
26 Mar 2024 | 13,708 | 0,04 | 0,31% | 13,708 | 13,708 | 13,708 | 0 |
25 Mar 2024 | 13,665 | -0,06 | -0,42% | 13,665 | 13,665 | 13,665 | 0 |
22 Mar 2024 | 13,722 | -0,22 | -1,60% | 13,722 | 13,722 | 13,722 | 0 |
21 Mar 2024 | 13,945 | -0,07 | -0,48% | 13,945 | 13,945 | 13,945 | 0 |
20 Mar 2024 | 14,012 | 0,02 | 0,16% | 14,012 | 14,012 | 14,012 | 0 |
19 Mar 2024 | 13,99 | -0,09 | -0,63% | 13,99 | 13,99 | 13,99 | 0 |
18 Mar 2024 | 14,079 | 0,15 | 1,06% | 14,079 | 14,079 | 14,079 | 0 |
15 Mar 2024 | 13,932 | 0,10 | 0,70% | 13,932 | 13,932 | 13,932 | 0 |
14 Mar 2024 | 13,835 | -0,11 | -0,76% | 13,84 | 13,873 | 13,807 | 630 |
13 Mar 2024 | 13,941 | -0,07 | -0,51% | 13,941 | 13,941 | 13,941 | 0 |
12 Mar 2024 | 14,012 | -0,02 | -0,17% | 14,012 | 14,012 | 14,012 | 0 |
11 Mar 2024 | 14,036 | 0,36 | 2,62% | 14,036 | 14,036 | 14,036 | 0 |
08 Mar 2024 | 13,677 | 0,03 | 0,21% | 13,677 | 13,677 | 13,677 | 0 |
07 Mar 2024 | 13,648 | -0,11 | -0,76% | 13,648 | 13,648 | 13,648 | 0 |
06 Mar 2024 | 13,753 | 0,02 | 0,11% | 13,753 | 13,753 | 13,753 | 0 |
05 Mar 2024 | 13,738 | 0,05 | 0,37% | 13,738 | 13,738 | 13,738 | 0 |
04 Mar 2024 | 13,687 | 0,02 | 0,18% | 13,687 | 13,687 | 13,687 | 0 |
01 Mar 2024 | 13,663 | 0,12 | 0,86% | 13,663 | 13,663 | 13,663 | 0 |
29 Fev 2024 | 13,547 | 0,31 | 2,37% | 13,547 | 13,547 | 13,547 | 0 |
28 Fev 2024 | 13,234 | -0,31 | -2,31% | 13,234 | 13,234 | 13,234 | 0 |
27 Fev 2024 | 13,547 | 0,19 | 1,43% | 13,512 | 13,548 | 13,512 | 100 |
26 Fev 2024 | 13,356 | -0,13 | -0,96% | 13,356 | 13,356 | 13,356 | 0 |
23 Fev 2024 | 13,485 | 0,06 | 0,44% | 13,485 | 13,485 | 13,485 | 0 |
22 Fev 2024 | 13,426 | 0,05 | 0,35% | 13,426 | 13,426 | 13,426 | 0 |
21 Fev 2024 | 13,379 | 0,19 | 1,45% | 13,379 | 13,379 | 13,379 | 0 |
20 Fev 2024 | 13,188 | 0,01 | 0,09% | 13,188 | 13,188 | 13,188 | 0 |
19 Fev 2024 | 13,176 | -0,10 | -0,72% | 13,176 | 13,176 | 13,176 | 0 |