Cotações Históricas XDGS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 31,5125 | 0,25 | 0,82% | 31,5125 | 31,5125 | 31,5125 | 0 |
19 Jul 2024 | 31,2575 | -0,31 | -0,97% | 31,2575 | 31,2575 | 31,2575 | 0 |
18 Jul 2024 | 31,565 | -0,08 | -0,26% | 31,565 | 31,565 | 31,565 | 0 |
17 Jul 2024 | 31,6475 | 0,09 | 0,29% | 31,6475 | 31,6475 | 31,6475 | 0 |
16 Jul 2024 | 31,5575 | 0,04 | 0,12% | 31,5575 | 31,5575 | 31,5575 | 0 |
15 Jul 2024 | 31,52 | -0,14 | -0,43% | 31,52 | 31,52 | 31,52 | 0 |
12 Jul 2024 | 31,655 | 0,41 | 1,30% | 31,655 | 31,655 | 31,655 | 0 |
11 Jul 2024 | 31,25 | 0,35 | 1,14% | 31,25 | 31,25 | 31,25 | 0 |
10 Jul 2024 | 30,8975 | 0,29 | 0,93% | 30,8975 | 30,8975 | 30,8975 | 0 |
09 Jul 2024 | 30,6125 | -0,11 | -0,37% | 30,6125 | 30,6125 | 30,6125 | 0 |
08 Jul 2024 | 30,725 | 0,04 | 0,13% | 30,725 | 30,725 | 30,725 | 0 |
05 Jul 2024 | 30,685 | -0,01 | -0,02% | 30,685 | 30,685 | 30,685 | 0 |
04 Jul 2024 | 30,6925 | 0,13 | 0,43% | 30,6925 | 30,6925 | 30,6925 | 0 |
03 Jul 2024 | 30,5625 | 0,18 | 0,58% | 30,5625 | 30,5625 | 30,5625 | 0 |
02 Jul 2024 | 30,385 | -0,13 | -0,41% | 30,385 | 30,385 | 30,385 | 0 |
01 Jul 2024 | 30,51 | 0,08 | 0,25% | 30,51 | 30,51 | 30,51 | 0 |
28 Jun 2024 | 30,435 | 0,06 | 0,21% | 30,435 | 30,435 | 30,435 | 0 |
27 Jun 2024 | 30,37 | -0,01 | -0,03% | 30,37 | 30,37 | 30,37 | 0 |
26 Jun 2024 | 30,38 | -0,24 | -0,78% | 30,38 | 30,38 | 30,38 | 0 |
25 Jun 2024 | 30,6175 | -0,20 | -0,63% | 30,6175 | 30,6175 | 30,6175 | 0 |
24 Jun 2024 | 30,8125 | 0,37 | 1,21% | 30,8125 | 30,8125 | 30,8125 | 0 |
21 Jun 2024 | 30,445 | -0,11 | -0,35% | 30,445 | 30,445 | 30,445 | 0 |
20 Jun 2024 | 30,5525 | 0,12 | 0,39% | 30,5525 | 30,5525 | 30,5525 | 0 |
19 Jun 2024 | 30,435 | -0,06 | -0,19% | 30,435 | 30,435 | 30,435 | 0 |
18 Jun 2024 | 30,4925 | 0,25 | 0,83% | 30,4925 | 30,4925 | 30,4925 | 0 |
17 Jun 2024 | 30,2425 | 0,09 | 0,32% | 30,2425 | 30,2425 | 30,2425 | 0 |
14 Jun 2024 | 30,1475 | -0,21 | -0,70% | 30,1475 | 30,1475 | 30,1475 | 0 |
13 Jun 2024 | 30,36 | -0,50 | -1,63% | 30,36 | 30,36 | 30,36 | 0 |
12 Jun 2024 | 30,8625 | 0,42 | 1,37% | 30,8625 | 30,8625 | 30,8625 | 0 |
11 Jun 2024 | 30,445 | -0,23 | -0,75% | 30,445 | 30,445 | 30,445 | 0 |
10 Jun 2024 | 30,675 | -0,22 | -0,72% | 30,675 | 30,675 | 30,675 | 0 |
07 Jun 2024 | 30,8975 | -0,18 | -0,57% | 30,8975 | 30,8975 | 30,8975 | 0 |
06 Jun 2024 | 31,075 | 0,11 | 0,36% | 31,075 | 31,075 | 31,075 | 0 |
05 Jun 2024 | 30,965 | 0,04 | 0,12% | 30,965 | 30,965 | 30,965 | 0 |
04 Jun 2024 | 30,9275 | -0,12 | -0,37% | 30,9275 | 30,9275 | 30,9275 | 0 |
03 Jun 2024 | 31,0425 | 0,02 | 0,05% | 31,0425 | 31,0425 | 31,0425 | 0 |
31 Mai 2024 | 31,0275 | -0,10 | -0,32% | 31,0275 | 31,0275 | 31,0275 | 0 |
30 Mai 2024 | 31,1275 | 0,33 | 1,07% | 31,1275 | 31,1275 | 31,1275 | 0 |
29 Mai 2024 | 30,7975 | -0,39 | -1,26% | 30,7975 | 30,7975 | 30,7975 | 0 |
28 Mai 2024 | 31,19 | 0,02 | 0,05% | 31,19 | 31,19 | 31,19 | 0 |
24 Mai 2024 | 31,175 | 0,01 | 0,03% | 31,175 | 31,175 | 31,175 | 0 |
23 Mai 2024 | 31,165 | -0,01 | -0,02% | 31,165 | 31,165 | 31,165 | 0 |
22 Mai 2024 | 31,17 | -0,16 | -0,49% | 31,17 | 31,17 | 31,17 | 0 |
21 Mai 2024 | 31,325 | -0,15 | -0,47% | 31,325 | 31,325 | 31,325 | 0 |
20 Mai 2024 | 31,4725 | 0,05 | 0,16% | 31,4725 | 31,4725 | 31,4725 | 0 |
17 Mai 2024 | 31,4225 | -0,09 | -0,27% | 31,4225 | 31,4225 | 31,4225 | 0 |
16 Mai 2024 | 31,5075 | -0,07 | -0,23% | 31,5075 | 31,5075 | 31,5075 | 0 |
15 Mai 2024 | 31,58 | 0,57 | 1,85% | 31,58 | 31,58 | 31,58 | 0 |
14 Mai 2024 | 31,0075 | 0,06 | 0,19% | 31,0075 | 31,0075 | 31,0075 | 0 |
13 Mai 2024 | 30,9475 | 0,05 | 0,16% | 30,9475 | 30,9475 | 30,9475 | 0 |
10 Mai 2024 | 30,8975 | 0,15 | 0,49% | 30,8975 | 30,8975 | 30,8975 | 0 |
09 Mai 2024 | 30,7475 | 0,12 | 0,40% | 30,7475 | 30,7475 | 30,7475 | 0 |
08 Mai 2024 | 30,625 | 0,02 | 0,05% | 30,625 | 30,625 | 30,625 | 0 |
07 Mai 2024 | 30,61 | 0,36 | 1,18% | 30,61 | 30,61 | 30,61 | 0 |
03 Mai 2024 | 30,2525 | 0,30 | 1,01% | 30,2525 | 30,2525 | 30,2525 | 0 |
02 Mai 2024 | 29,95 | 0,14 | 0,46% | 29,95 | 29,95 | 29,95 | 0 |
01 Mai 2024 | 29,8125 | -0,23 | -0,76% | 29,8125 | 29,8125 | 29,8125 | 0 |
30 Abr 2024 | 30,04 | -0,15 | -0,51% | 30,04 | 30,04 | 30,04 | 0 |
29 Abr 2024 | 30,1925 | 0,13 | 0,44% | 30,1925 | 30,1925 | 30,1925 | 0 |
26 Abr 2024 | 30,06 | 0,26 | 0,86% | 30,06 | 30,06 | 30,06 | 0 |
25 Abr 2024 | 29,8025 | -0,14 | -0,46% | 29,8025 | 29,8025 | 29,8025 | 0 |
24 Abr 2024 | 29,94 | -0,19 | -0,62% | 29,94 | 29,94 | 29,94 | 0 |