Cotações Históricas XCTE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
06 Jun 2024 | 23,99 | 0,03 | 0,11% | 23,99 | 23,99 | 23,99 | 0 |
05 Jun 2024 | 23,9625 | 0,10 | 0,42% | 23,9625 | 23,9625 | 23,9625 | 0 |
04 Jun 2024 | 23,8625 | 0,01 | 0,05% | 23,8625 | 23,8625 | 23,8625 | 0 |
03 Jun 2024 | 23,85 | 0,40 | 1,72% | 23,985 | 24,1075 | 23,6825 | 147 |
31 Mai 2024 | 23,4475 | -0,52 | -2,18% | 23,47 | 23,67 | 23,35 | 140 |
30 Mai 2024 | 23,97 | 0,27 | 1,16% | 23,73 | 24,075 | 23,3725 | 2.420 |
29 Mai 2024 | 23,695 | -0,14 | -0,59% | 23,765 | 23,8425 | 23,5175 | 840 |
28 Mai 2024 | 23,835 | -0,10 | -0,43% | 24,075 | 24,22 | 23,4225 | 1 |
24 Mai 2024 | 23,9375 | -0,40 | -1,62% | 23,88 | 23,975 | 23,855 | 425 |
23 Mai 2024 | 24,3325 | -0,45 | -1,82% | 24,3325 | 24,3325 | 24,3325 | 0 |
22 Mai 2024 | 24,7825 | -0,07 | -0,29% | 24,7825 | 24,7825 | 24,7825 | 0 |
21 Mai 2024 | 24,855 | -0,35 | -1,39% | 24,855 | 24,855 | 24,855 | 0 |
20 Mai 2024 | 25,205 | -0,45 | -1,75% | 25,205 | 25,205 | 25,205 | 0 |
17 Mai 2024 | 25,655 | 0,34 | 1,35% | 25,655 | 25,655 | 25,655 | 0 |
16 Mai 2024 | 25,3125 | 0,17 | 0,69% | 25,3125 | 25,3125 | 25,3125 | 0 |
15 Mai 2024 | 25,14 | 0,12 | 0,46% | 25,14 | 25,14 | 25,14 | 424 |
14 Mai 2024 | 25,025 | -0,11 | -0,45% | 25,025 | 25,025 | 25,025 | 0 |
13 Mai 2024 | 25,1375 | 0,34 | 1,37% | 24,88 | 25,2125 | 24,725 | 2.811 |
10 Mai 2024 | 24,7975 | -0,21 | -0,82% | 24,765 | 24,805 | 24,7075 | 260 |
09 Mai 2024 | 25,0025 | 0,63 | 2,60% | 24,805 | 25,065 | 24,7775 | 130 |
08 Mai 2024 | 24,37 | -0,36 | -1,47% | 24,375 | 24,4525 | 24,16 | 1.531 |
07 Mai 2024 | 24,7325 | -0,30 | -1,20% | 24,62 | 24,7525 | 24,62 | 3.453 |
03 Mai 2024 | 25,0325 | 0,40 | 1,61% | 25,02 | 25,3175 | 24,9325 | 336 |
02 Mai 2024 | 24,635 | 1,01 | 4,28% | 24,47 | 24,655 | 24,35 | 1.529 |
01 Mai 2024 | 23,625 | 0,02 | 0,08% | 23,435 | 23,66 | 23,3175 | 2.018 |
30 Abr 2024 | 23,605 | -0,35 | -1,46% | 23,55 | 23,635 | 23,5225 | 390 |
29 Abr 2024 | 23,955 | 0,44 | 1,89% | 23,875 | 23,955 | 23,8475 | 140 |
26 Abr 2024 | 23,51 | 0,79 | 3,47% | 23,525 | 23,5425 | 23,48 | 1.600 |
25 Abr 2024 | 22,7225 | 0,00 | 0,00% | 22,7225 | 22,7225 | 22,7225 | 0 |
24 Abr 2024 | 22,7225 | 0,38 | 1,70% | 22,74 | 22,7525 | 22,69 | 140 |
23 Abr 2024 | 22,3425 | 0,23 | 1,03% | 22,3425 | 22,3425 | 22,3425 | 0 |
22 Abr 2024 | 22,115 | 0,07 | 0,33% | 22,11 | 22,145 | 21,9475 | 300 |
19 Abr 2024 | 22,0425 | -0,37 | -1,63% | 22,0425 | 22,0425 | 22,0425 | 0 |
18 Abr 2024 | 22,4075 | 0,22 | 1,01% | 22,4075 | 22,4075 | 22,4075 | 0 |
17 Abr 2024 | 22,1825 | 0,08 | 0,37% | 22,1825 | 22,1825 | 22,1825 | 0 |
16 Abr 2024 | 22,10 | -0,52 | -2,31% | 22,015 | 22,105 | 21,9725 | 6.840 |
15 Abr 2024 | 22,6225 | 0,20 | 0,90% | 22,635 | 22,715 | 22,575 | 5.000 |
12 Abr 2024 | 22,42 | -0,42 | -1,83% | 22,44 | 22,44 | 22,39 | 117 |
11 Abr 2024 | 22,8375 | 0,02 | 0,11% | 22,8375 | 22,8375 | 22,8375 | 0 |
10 Abr 2024 | 22,8125 | -0,28 | -1,21% | 23,115 | 23,23 | 22,7375 | 2.754 |
09 Abr 2024 | 23,0925 | 0,16 | 0,69% | 23,0925 | 23,0925 | 23,0925 | 0 |
08 Abr 2024 | 22,935 | -0,02 | -0,10% | 22,785 | 23,0375 | 22,785 | 9.046 |
05 Abr 2024 | 22,9575 | -0,22 | -0,95% | 22,955 | 22,9575 | 22,8525 | 939 |
04 Abr 2024 | 23,1775 | 0,15 | 0,64% | 23,19 | 23,19 | 23,125 | 3.980 |
03 Abr 2024 | 23,03 | -0,32 | -1,38% | 23,03 | 23,03 | 23,03 | 0 |
02 Abr 2024 | 23,3525 | 0,38 | 1,64% | 23,3525 | 23,3525 | 23,3525 | 0 |
28 Mar 2024 | 22,975 | 0,61 | 2,70% | 22,925 | 23,01 | 22,925 | 1.304 |
27 Mar 2024 | 22,37 | -0,57 | -2,46% | 22,42 | 22,4875 | 22,37 | 1.636 |
26 Mar 2024 | 22,935 | 0,09 | 0,40% | 22,935 | 22,935 | 22,935 | 0 |
25 Mar 2024 | 22,8425 | -0,23 | -0,98% | 22,915 | 22,915 | 22,825 | 1.404 |
22 Mar 2024 | 23,0675 | -0,38 | -1,60% | 23,105 | 23,105 | 22,955 | 3.352 |
21 Mar 2024 | 23,4425 | -0,04 | -0,16% | 23,48 | 23,48 | 23,39 | 140 |
20 Mar 2024 | 23,48 | -0,03 | -0,12% | 23,645 | 23,645 | 23,4625 | 1.584 |
19 Mar 2024 | 23,5075 | -0,14 | -0,60% | 23,5075 | 23,5075 | 23,5075 | 0 |
18 Mar 2024 | 23,65 | 0,26 | 1,10% | 23,65 | 23,65 | 23,65 | 0 |
15 Mar 2024 | 23,3925 | 0,07 | 0,30% | 23,3925 | 23,3925 | 23,3925 | 0 |
14 Mar 2024 | 23,3225 | -0,61 | -2,53% | 23,275 | 23,37 | 23,25 | 1.598 |
13 Mar 2024 | 23,9275 | 0,16 | 0,69% | 23,9275 | 23,9275 | 23,9275 | 0 |
12 Mar 2024 | 23,7625 | 0,43 | 1,82% | 23,7625 | 23,7625 | 23,7625 | 0 |
11 Mar 2024 | 23,3375 | 0,97 | 4,35% | 23,16 | 23,45 | 23,1075 | 900 |