Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas XIDD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14,50 | 0,24 | 1,67% | 14,50 | 14,50 | 14,50 | 0 |
| 27 Jun 2024 | 14,2625 | 0,33 | 2,35% | 14,2625 | 14,2625 | 14,2625 | 0 |
| 26 Jun 2024 | 13,935 | -0,06 | -0,43% | 13,935 | 13,935 | 13,935 | 0 |
| 25 Jun 2024 | 13,995 | -0,16 | -1,10% | 13,995 | 13,995 | 13,995 | 0 |
| 24 Jun 2024 | 14,15 | 0,09 | 0,62% | 14,13 | 14,2575 | 13,6675 | 6.800 |
| 21 Jun 2024 | 14,0625 | 0,33 | 2,38% | 14,10 | 14,2875 | 13,7525 | 690 |
| 20 Jun 2024 | 13,735 | 0,15 | 1,07% | 13,775 | 13,945 | 13,7225 | 420 |
| 19 Jun 2024 | 13,59 | -0,16 | -1,15% | 13,83 | 13,83 | 13,5625 | 1 |
| 18 Jun 2024 | 13,7475 | 0,13 | 0,97% | 13,7475 | 13,7475 | 13,7475 | 0 |
| 17 Jun 2024 | 13,615 | 0,00 | -0,02% | 13,615 | 13,615 | 13,615 | 0 |
| 14 Jun 2024 | 13,6175 | -0,39 | -2,75% | 13,60 | 13,63 | 13,58 | 500 |
| 13 Jun 2024 | 14,0025 | -0,25 | -1,72% | 14,0025 | 14,0025 | 14,0025 | 0 |
| 12 Jun 2024 | 14,2475 | 0,13 | 0,90% | 14,26 | 14,33 | 14,2325 | 22.845 |
| 11 Jun 2024 | 14,12 | -0,36 | -2,50% | 14,185 | 14,285 | 13,9425 | 230 |
| 10 Jun 2024 | 14,4825 | 0,10 | 0,71% | 14,4825 | 14,4825 | 14,4825 | 0 |
| 07 Jun 2024 | 14,38 | -0,22 | -1,51% | 14,38 | 14,38 | 14,38 | 0 |
| 06 Jun 2024 | 14,60 | 0,18 | 1,27% | 14,60 | 14,60 | 14,60 | 0 |
| 05 Jun 2024 | 14,4175 | -0,18 | -1,20% | 14,41 | 14,5825 | 14,34 | 840 |
| 04 Jun 2024 | 14,5925 | 0,08 | 0,57% | 14,5925 | 14,5925 | 14,5925 | 0 |
| 03 Jun 2024 | 14,51 | 0,31 | 2,17% | 14,51 | 14,51 | 14,51 | 0 |
| 31 Mai 2024 | 14,2025 | 0,02 | 0,16% | 14,305 | 14,4975 | 14,1925 | 1.145 |
| 30 Mai 2024 | 14,18 | -0,19 | -1,34% | 14,285 | 14,305 | 14,18 | 1.917 |
| 29 Mai 2024 | 14,3725 | -0,40 | -2,71% | 14,3725 | 14,3725 | 14,3725 | 0 |
| 28 Mai 2024 | 14,7725 | -0,10 | -0,66% | 14,87 | 14,9675 | 14,7675 | 220 |
| 24 Mai 2024 | 14,87 | 0,02 | 0,12% | 14,87 | 14,87 | 14,87 | 0 |
| 23 Mai 2024 | 14,8525 | -0,08 | -0,52% | 14,8525 | 14,8525 | 14,8525 | 0 |
| 22 Mai 2024 | 14,93 | 0,03 | 0,18% | 14,935 | 15,16 | 14,755 | 690 |
| 21 Mai 2024 | 14,9025 | -0,30 | -1,94% | 14,93 | 15,1075 | 14,7475 | 332 |
| 20 Mai 2024 | 15,1975 | -0,29 | -1,84% | 15,225 | 15,38 | 15,075 | 924 |
| 17 Mai 2024 | 15,4825 | 0,15 | 0,96% | 15,485 | 15,645 | 15,395 | 3.431 |
| 16 Mai 2024 | 15,335 | 0,15 | 0,99% | 15,36 | 15,3825 | 15,2725 | 5.000 |
| 15 Mai 2024 | 15,185 | 0,34 | 2,29% | 15,17 | 15,225 | 15,0375 | 2.950 |
| 14 Mai 2024 | 14,845 | 0,06 | 0,39% | 14,875 | 14,98 | 14,7375 | 13.970 |
| 13 Mai 2024 | 14,7875 | 0,00 | 0,02% | 14,7875 | 14,7875 | 14,7875 | 0 |
| 10 Mai 2024 | 14,785 | -0,06 | -0,39% | 14,785 | 14,785 | 14,785 | 0 |
| 09 Mai 2024 | 14,8425 | 0,05 | 0,35% | 14,835 | 14,8575 | 14,73 | 1 |
| 08 Mai 2024 | 14,79 | -0,18 | -1,19% | 14,845 | 14,8725 | 14,70 | 220 |
| 07 Mai 2024 | 14,9675 | -0,23 | -1,51% | 15,00 | 15,01 | 14,875 | 9.060 |
| 03 Mai 2024 | 15,1975 | 0,32 | 2,17% | 15,195 | 15,3275 | 15,1675 | 1.546 |
| 02 Mai 2024 | 14,875 | -0,31 | -2,03% | 14,82 | 14,9325 | 14,745 | 690 |
| 01 Mai 2024 | 15,1825 | -0,02 | -0,13% | 15,1825 | 15,1825 | 15,1825 | 0 |
| 30 Abr 2024 | 15,2025 | 0,12 | 0,76% | 15,2025 | 15,2025 | 15,2025 | 0 |
| 29 Abr 2024 | 15,0875 | 0,29 | 1,96% | 15,0875 | 15,0875 | 15,0875 | 0 |
| 26 Abr 2024 | 14,7975 | -0,37 | -2,41% | 15,025 | 15,105 | 14,77 | 4.846 |
| 25 Abr 2024 | 15,1625 | -0,14 | -0,93% | 15,1625 | 15,1625 | 15,1625 | 0 |
| 24 Abr 2024 | 15,305 | -0,03 | -0,20% | 15,305 | 15,305 | 15,305 | 0 |
| 23 Abr 2024 | 15,335 | 0,34 | 2,23% | 15,335 | 15,335 | 15,335 | 0 |
| 22 Abr 2024 | 15,00 | -0,18 | -1,17% | 15,00 | 15,00 | 15,00 | 0 |
| 19 Abr 2024 | 15,1775 | -0,16 | -1,03% | 15,065 | 15,1875 | 15,015 | 691 |
| 18 Abr 2024 | 15,335 | 0,20 | 1,32% | 15,335 | 15,335 | 15,335 | 0 |
| 17 Abr 2024 | 15,135 | -0,02 | -0,13% | 15,265 | 15,28 | 15,12 | 1.955 |
| 16 Abr 2024 | 15,155 | -0,61 | -3,85% | 15,355 | 15,39 | 15,095 | 2.010 |
| 15 Abr 2024 | 15,7625 | 0,10 | 0,64% | 15,795 | 15,8875 | 15,735 | 4.568 |
| 12 Abr 2024 | 15,6625 | -0,15 | -0,92% | 15,6625 | 15,6625 | 15,6625 | 0 |
| 11 Abr 2024 | 15,8075 | -0,05 | -0,33% | 15,90 | 15,94 | 15,7525 | 2.680 |
| 10 Abr 2024 | 15,86 | -0,23 | -1,41% | 16,04 | 16,04 | 15,845 | 6.913 |
| 09 Abr 2024 | 16,0875 | -0,07 | -0,42% | 16,12 | 16,1625 | 16,06 | 8.044 |
| 08 Abr 2024 | 16,155 | 0,07 | 0,45% | 16,155 | 16,155 | 16,155 | 0 |
| 05 Abr 2024 | 16,0825 | -0,12 | -0,74% | 16,0825 | 16,0825 | 16,0825 | 0 |
| 04 Abr 2024 | 16,2025 | 0,29 | 1,82% | 16,2025 | 16,2025 | 16,2025 | 0 |
| 03 Abr 2024 | 15,9125 | -0,24 | -1,46% | 15,9125 | 15,9125 | 15,9125 | 0 |
| 02 Abr 2024 | 16,1475 | -0,48 | -2,90% | 16,1475 | 16,1475 | 16,1475 | 0 |
