Cotações Históricas XGDU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Mai 2024 | 35,7125 | 0,39 | 1,10% | 35,66 | 35,72 | 35,65 | 3.003 |
03 Mai 2024 | 35,325 | -0,19 | -0,53% | 35,585 | 35,585 | 35,245 | 4.055 |
02 Mai 2024 | 35,5125 | -0,08 | -0,22% | 35,655 | 35,655 | 35,385 | 8.691 |
01 Mai 2024 | 35,59 | 0,13 | 0,35% | 35,39 | 35,59 | 35,39 | 2.050 |
30 Abr 2024 | 35,465 | -0,57 | -1,57% | 35,72 | 35,72 | 35,415 | 6.376 |
29 Abr 2024 | 36,0325 | 0,06 | 0,16% | 36,265 | 36,265 | 35,89 | 4.350 |
26 Abr 2024 | 35,975 | 0,02 | 0,05% | 36,245 | 36,245 | 35,965 | 12.750 |
25 Abr 2024 | 35,9575 | 0,02 | 0,05% | 36,045 | 36,09 | 35,71 | 25.354 |
24 Abr 2024 | 35,94 | 0,13 | 0,36% | 35,785 | 35,97 | 35,785 | 4.110 |
23 Abr 2024 | 35,81 | -0,18 | -0,49% | 35,615 | 35,81 | 35,375 | 30.141 |
22 Abr 2024 | 35,985 | -0,91 | -2,45% | 36,13 | 36,13 | 35,985 | 650 |
19 Abr 2024 | 36,89 | 0,13 | 0,37% | 36,835 | 36,89 | 36,62 | 4.928 |
18 Abr 2024 | 36,755 | -0,02 | -0,04% | 36,71 | 36,77 | 36,71 | 1.934 |
17 Abr 2024 | 36,77 | 0,08 | 0,22% | 36,90 | 36,90 | 36,77 | 8.712 |
16 Abr 2024 | 36,6875 | 0,44 | 1,20% | 36,605 | 36,6875 | 36,55 | 665 |
15 Abr 2024 | 36,2525 | -0,67 | -1,81% | 36,315 | 36,565 | 36,10 | 7.920 |
12 Abr 2024 | 36,92 | 0,89 | 2,46% | 36,98 | 37,405 | 36,89 | 3.009 |
11 Abr 2024 | 36,035 | 0,00 | 0,00% | 36,00 | 36,035 | 35,96 | 8.112 |
10 Abr 2024 | 36,035 | -0,13 | -0,36% | 36,01 | 36,035 | 35,98 | 1.161 |
09 Abr 2024 | 36,165 | 0,23 | 0,65% | 36,315 | 36,315 | 36,165 | 15 |
08 Abr 2024 | 35,93 | 0,09 | 0,27% | 36,035 | 36,065 | 35,80 | 5.960 |
05 Abr 2024 | 35,835 | 0,48 | 1,35% | 35,235 | 35,835 | 35,225 | 615 |
04 Abr 2024 | 35,3575 | 0,09 | 0,27% | 35,51 | 35,76 | 35,265 | 7.282 |
03 Abr 2024 | 35,2625 | 0,50 | 1,42% | 35,185 | 35,2625 | 35,00 | 4.946 |
02 Abr 2024 | 34,7675 | 0,56 | 1,63% | 34,745 | 35,03 | 34,745 | 15.987 |
28 Mar 2024 | 34,21 | 0,43 | 1,27% | 34,09 | 34,21 | 34,09 | 801 |
27 Mar 2024 | 33,7825 | 0,23 | 0,68% | 33,645 | 33,80 | 33,52 | 6.884 |
26 Mar 2024 | 33,555 | -0,02 | -0,05% | 33,83 | 33,835 | 33,555 | 163 |
25 Mar 2024 | 33,5725 | 0,19 | 0,56% | 33,42 | 33,60 | 33,42 | 5.387 |
22 Mar 2024 | 33,385 | -0,18 | -0,54% | 33,46 | 33,46 | 33,385 | 1.724 |
21 Mar 2024 | 33,5675 | 0,32 | 0,95% | 34,03 | 34,03 | 33,54 | 1.924 |
20 Mar 2024 | 33,2525 | 0,02 | 0,06% | 33,225 | 33,2525 | 33,17 | 3.457 |
19 Mar 2024 | 33,2325 | -0,04 | -0,11% | 33,195 | 33,25 | 33,19 | 1.082 |
18 Mar 2024 | 33,27 | -0,08 | -0,22% | 33,185 | 33,28 | 32,975 | 12.243 |
15 Mar 2024 | 33,345 | 0,05 | 0,17% | 33,295 | 33,345 | 33,295 | 1.002 |
14 Mar 2024 | 33,29 | -0,22 | -0,64% | 33,43 | 33,43 | 33,29 | 3.102 |
13 Mar 2024 | 33,505 | 0,16 | 0,49% | 33,36 | 33,505 | 33,36 | 350 |
12 Mar 2024 | 33,3425 | -0,29 | -0,87% | 33,575 | 33,575 | 33,3425 | 7.489 |
11 Mar 2024 | 33,635 | 0,11 | 0,32% | 33,635 | 33,635 | 33,635 | 0 |
08 Mar 2024 | 33,5275 | 0,26 | 0,79% | 33,40 | 33,60 | 33,40 | 2.847 |
07 Mar 2024 | 33,265 | 0,16 | 0,50% | 33,27 | 33,335 | 33,155 | 6.457 |
06 Mar 2024 | 33,10 | 0,32 | 0,96% | 32,625 | 33,10 | 32,625 | 7.822 |
05 Mar 2024 | 32,785 | 0,19 | 0,60% | 32,84 | 33,165 | 32,785 | 1.013 |
04 Mar 2024 | 32,59 | 0,61 | 1,92% | 32,235 | 32,59 | 32,14 | 3.756 |
01 Mar 2024 | 31,9775 | 0,45 | 1,44% | 31,535 | 31,9775 | 31,535 | 3.175 |
29 Fev 2024 | 31,5225 | 0,16 | 0,50% | 31,54 | 31,555 | 31,5225 | 700 |
28 Fev 2024 | 31,365 | 0,00 | 0,01% | 31,285 | 31,365 | 31,285 | 1.400 |
27 Fev 2024 | 31,3625 | 0,10 | 0,32% | 31,39 | 31,395 | 31,35 | 538 |
26 Fev 2024 | 31,2625 | -0,09 | -0,30% | 31,2625 | 31,2625 | 31,2625 | 0 |
23 Fev 2024 | 31,355 | 0,17 | 0,54% | 31,26 | 31,355 | 31,26 | 2.022 |
22 Fev 2024 | 31,1875 | -0,03 | -0,09% | 31,315 | 31,315 | 31,1875 | 8.874 |
21 Fev 2024 | 31,215 | -0,05 | -0,16% | 31,27 | 31,285 | 31,215 | 1.179 |
20 Fev 2024 | 31,265 | 0,18 | 0,56% | 31,265 | 31,265 | 31,265 | 0 |
19 Fev 2024 | 31,09 | 0,12 | 0,38% | 31,155 | 31,155 | 31,05 | 2.915 |
16 Fev 2024 | 30,9725 | 0,15 | 0,47% | 30,92 | 30,995 | 30,805 | 6.135 |
15 Fev 2024 | 30,8275 | 0,12 | 0,40% | 30,885 | 30,885 | 30,8275 | 350 |
14 Fev 2024 | 30,705 | -0,04 | -0,13% | 30,86 | 30,86 | 30,68 | 415 |
13 Fev 2024 | 30,745 | -0,33 | -1,05% | 31,235 | 31,275 | 30,745 | 5.688 |
12 Fev 2024 | 31,07 | -0,11 | -0,36% | 31,165 | 31,20 | 31,055 | 1.498 |
09 Fev 2024 | 31,1825 | -0,11 | -0,35% | 31,34 | 31,36 | 31,1825 | 8.805 |
08 Fev 2024 | 31,2925 | -0,15 | -0,48% | 31,32 | 31,355 | 31,275 | 714 |