Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas XDNY
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16,46 | 0,11 | 0,67% | 16,35 | 16,49 | 16,305 | 9.084 |
| 25 Jul 2024 | 16,35 | -0,34 | -2,05% | 16,485 | 16,6925 | 16,21 | 9.226 |
| 24 Jul 2024 | 16,6925 | -0,18 | -1,07% | 16,745 | 16,805 | 16,6825 | 26.045 |
| 23 Jul 2024 | 16,8725 | 0,01 | 0,07% | 16,865 | 16,91 | 16,81 | 22.499 |
| 22 Jul 2024 | 16,86 | 0,03 | 0,19% | 16,825 | 16,9025 | 16,775 | 6.384 |
| 19 Jul 2024 | 16,8275 | -0,17 | -1,00% | 16,855 | 16,9075 | 16,82 | 26.562 |
| 18 Jul 2024 | 16,9975 | -0,19 | -1,12% | 17,175 | 17,3675 | 16,045 | 7.423 |
| 17 Jul 2024 | 17,19 | -0,01 | -0,06% | 17,225 | 17,2525 | 17,1425 | 9.731 |
| 16 Jul 2024 | 17,20 | 0,02 | 0,10% | 17,135 | 17,2125 | 17,085 | 13.471 |
| 15 Jul 2024 | 17,1825 | -0,01 | -0,07% | 17,21 | 17,21 | 17,135 | 5.354 |
| 12 Jul 2024 | 17,195 | 0,03 | 0,19% | 17,045 | 17,215 | 16,9875 | 971 |
| 11 Jul 2024 | 17,1625 | 0,05 | 0,32% | 17,05 | 17,3025 | 16,015 | 5.214 |
| 10 Jul 2024 | 17,1075 | 0,32 | 1,88% | 17,005 | 17,1125 | 16,945 | 1.106 |
| 09 Jul 2024 | 16,7925 | 0,03 | 0,19% | 16,91 | 16,9125 | 16,785 | 18.579 |
| 08 Jul 2024 | 16,76 | -0,01 | -0,06% | 16,725 | 16,7875 | 16,6925 | 4.123 |
| 05 Jul 2024 | 16,77 | -0,04 | -0,22% | 16,795 | 17,0975 | 16,585 | 6.784 |
| 04 Jul 2024 | 16,8075 | 0,18 | 1,07% | 16,79 | 16,8325 | 16,745 | 16.974 |
| 03 Jul 2024 | 16,63 | 0,14 | 0,86% | 16,57 | 16,68 | 16,55 | 3.097 |
| 02 Jul 2024 | 16,4875 | 0,22 | 1,34% | 16,425 | 16,905 | 16,2875 | 13.465 |
| 01 Jul 2024 | 16,27 | -0,16 | -0,99% | 16,37 | 16,4775 | 16,255 | 3.350 |
| 28 Jun 2024 | 16,4325 | 0,20 | 1,25% | 16,415 | 16,4725 | 16,3725 | 1.480 |
| 27 Jun 2024 | 16,23 | 0,07 | 0,40% | 16,175 | 16,905 | 15,79 | 8.754 |
| 26 Jun 2024 | 16,165 | -0,03 | -0,17% | 16,23 | 16,2325 | 16,15 | 7.437 |
| 25 Jun 2024 | 16,1925 | 0,16 | 1,03% | 16,175 | 16,20 | 16,1175 | 14.688 |
| 24 Jun 2024 | 16,0275 | 0,18 | 1,15% | 15,97 | 16,05 | 15,955 | 11.662 |
| 21 Jun 2024 | 15,845 | -0,10 | -0,61% | 15,815 | 15,935 | 15,8125 | 8.335 |
| 20 Jun 2024 | 15,9425 | -0,02 | -0,09% | 15,935 | 16,02 | 15,93 | 5.593 |
| 19 Jun 2024 | 15,9575 | 0,02 | 0,11% | 16,125 | 16,125 | 15,945 | 2.997 |
| 18 Jun 2024 | 15,94 | 0,04 | 0,24% | 15,945 | 15,9825 | 15,90 | 4.279 |
| 17 Jun 2024 | 15,9025 | -0,19 | -1,20% | 15,905 | 15,915 | 15,8425 | 6.971 |
| 14 Jun 2024 | 16,095 | 0,02 | 0,11% | 16,085 | 16,1325 | 16,0375 | 7.021 |
| 13 Jun 2024 | 16,0775 | -0,43 | -2,62% | 16,105 | 16,65 | 15,585 | 525 |
| 12 Jun 2024 | 16,51 | 0,18 | 1,07% | 16,315 | 17,035 | 15,6425 | 3.719 |
| 11 Jun 2024 | 16,335 | -0,19 | -1,15% | 16,415 | 16,4275 | 16,30 | 6.421 |
| 10 Jun 2024 | 16,525 | 0,10 | 0,61% | 16,475 | 16,525 | 16,42 | 5.296 |
| 07 Jun 2024 | 16,425 | -0,06 | -0,38% | 16,525 | 16,825 | 15,74 | 2.106 |
| 06 Jun 2024 | 16,4875 | 0,05 | 0,29% | 16,41 | 17,04 | 15,725 | 7.147 |
| 05 Jun 2024 | 16,44 | -0,08 | -0,51% | 16,435 | 16,455 | 16,345 | 990 |
| 04 Jun 2024 | 16,525 | -0,03 | -0,18% | 16,48 | 16,69 | 15,7325 | 11.366 |
| 03 Jun 2024 | 16,555 | 0,22 | 1,35% | 16,53 | 16,555 | 16,53 | 740 |
| 31 Mai 2024 | 16,335 | 0,10 | 0,63% | 16,395 | 16,4725 | 16,3325 | 5.613 |
| 30 Mai 2024 | 16,2325 | 0,16 | 0,96% | 16,165 | 16,6625 | 15,5725 | 2.492 |
| 29 Mai 2024 | 16,0775 | -0,33 | -1,98% | 16,235 | 16,2475 | 16,065 | 1.480 |
| 28 Mai 2024 | 16,4025 | 0,11 | 0,66% | 16,44 | 16,5125 | 16,355 | 8.298 |
| 24 Mai 2024 | 16,295 | 0,09 | 0,57% | 16,255 | 16,32 | 16,205 | 3.139 |
| 23 Mai 2024 | 16,2025 | -0,03 | -0,17% | 16,38 | 16,4475 | 16,17 | 3.664 |
| 22 Mai 2024 | 16,23 | -0,17 | -1,05% | 16,26 | 16,26 | 16,1875 | 9.317 |
| 21 Mai 2024 | 16,4025 | -0,10 | -0,61% | 16,43 | 16,4425 | 16,345 | 2.800 |
| 20 Mai 2024 | 16,5025 | 0,13 | 0,79% | 16,54 | 16,54 | 16,4475 | 3.800 |
| 17 Mai 2024 | 16,3725 | 0,08 | 0,51% | 16,39 | 16,425 | 16,34 | 8.068 |
| 16 Mai 2024 | 16,29 | -0,10 | -0,61% | 16,43 | 16,535 | 16,29 | 18.079 |
| 15 Mai 2024 | 16,39 | 0,21 | 1,31% | 16,225 | 16,945 | 15,7225 | 4.452 |
| 14 Mai 2024 | 16,1775 | 0,06 | 0,36% | 16,145 | 16,21 | 16,065 | 5.422 |
| 13 Mai 2024 | 16,12 | -0,07 | -0,45% | 16,145 | 16,1775 | 16,1125 | 2.966 |
| 10 Mai 2024 | 16,1925 | -0,02 | -0,11% | 16,24 | 16,2775 | 16,1525 | 6.198 |
| 09 Mai 2024 | 16,21 | 0,04 | 0,26% | 16,12 | 16,2375 | 15,995 | 5.006 |
| 08 Mai 2024 | 16,1675 | -0,25 | -1,54% | 16,16 | 16,1825 | 16,0925 | 5.110 |
| 07 Mai 2024 | 16,42 | 0,02 | 0,14% | 16,51 | 16,5375 | 16,3925 | 1.453 |
| 03 Mai 2024 | 16,3975 | 0,18 | 1,08% | 16,315 | 16,52 | 15,7225 | 752 |
| 02 Mai 2024 | 16,2225 | 0,24 | 1,49% | 16,245 | 16,3225 | 15,625 | 5.967 |
| 01 Mai 2024 | 15,985 | -0,12 | -0,71% | 16,055 | 16,055 | 15,935 | 7.791 |
| 30 Abr 2024 | 16,10 | 0,02 | 0,09% | 16,25 | 16,3075 | 16,0925 | 5.204 |
| 29 Abr 2024 | 16,085 | 0,13 | 0,81% | 16,165 | 16,1975 | 16,065 | 729 |
