Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas XLE3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 16 Mai 2024 | 11,882 | 0,15 | 1,31% | 11,882 | 11,882 | 11,882 | 0 |
| 15 Mai 2024 | 11,728 | 0,07 | 0,56% | 11,728 | 11,728 | 11,728 | 0 |
| 14 Mai 2024 | 11,6625 | -0,03 | -0,22% | 11,6625 | 11,6625 | 11,6625 | 0 |
| 13 Mai 2024 | 11,688 | -0,28 | -2,30% | 11,952 | 13,727 | 11,686 | 494 |
| 10 Mai 2024 | 11,963 | 0,05 | 0,46% | 11,963 | 11,963 | 11,963 | 0 |
| 09 Mai 2024 | 11,9085 | 0,20 | 1,69% | 11,9085 | 11,9085 | 11,9085 | 0 |
| 08 Mai 2024 | 11,711 | -0,06 | -0,51% | 11,484 | 13,029 | 9,8605 | 290 |
| 07 Mai 2024 | 11,771 | 0,69 | 6,24% | 11,771 | 11,771 | 11,771 | 0 |
| 03 Mai 2024 | 11,0795 | -0,33 | -2,88% | 11,0795 | 11,0795 | 11,0795 | 0 |
| 02 Mai 2024 | 11,4075 | 0,12 | 1,06% | 11,571 | 12,93 | 9,861 | 213 |
| 01 Mai 2024 | 11,288 | -1,14 | -9,15% | 11,726 | 12,094 | 9,659 | 1.495 |
| 30 Abr 2024 | 12,425 | -0,44 | -3,39% | 12,425 | 12,425 | 12,425 | 0 |
| 29 Abr 2024 | 12,8615 | 0,39 | 3,14% | 12,466 | 14,1585 | 11,065 | 480 |
| 26 Abr 2024 | 12,4695 | -0,37 | -2,88% | 12,518 | 14,5965 | 10,914 | 1.416 |
| 25 Abr 2024 | 12,839 | 0,08 | 0,66% | 12,436 | 14,711 | 11,122 | 1.047 |
| 24 Abr 2024 | 12,755 | 0,08 | 0,64% | 12,626 | 12,756 | 12,626 | 200 |
| 23 Abr 2024 | 12,6735 | 0,09 | 0,75% | 12,672 | 14,25 | 12,2675 | 656 |
| 22 Abr 2024 | 12,5795 | 0,08 | 0,67% | 12,182 | 13,9165 | 10,5545 | 84 |
| 19 Abr 2024 | 12,4955 | 0,25 | 2,07% | 12,193 | 13,7015 | 10,44 | 871 |
| 18 Abr 2024 | 12,2415 | -0,09 | -0,69% | 12,2415 | 12,2415 | 12,2415 | 0 |
| 17 Abr 2024 | 12,327 | 0,09 | 0,71% | 12,327 | 12,327 | 12,327 | 0 |
| 16 Abr 2024 | 12,2405 | -0,67 | -5,22% | 12,378 | 13,1365 | 12,0025 | 454 |
| 15 Abr 2024 | 12,915 | -0,82 | -6,00% | 12,915 | 12,915 | 12,915 | 0 |
| 12 Abr 2024 | 13,7395 | 0,59 | 4,49% | 13,7395 | 13,7395 | 13,7395 | 0 |
| 11 Abr 2024 | 13,149 | -0,41 | -3,02% | 13,621 | 15,572 | 11,895 | 146 |
| 10 Abr 2024 | 13,558 | 0,18 | 1,32% | 13,69 | 15,387 | 11,392 | 395 |
| 09 Abr 2024 | 13,382 | -0,37 | -2,66% | 13,419 | 15,731 | 11,532 | 133 |
| 08 Abr 2024 | 13,747 | 0,07 | 0,54% | 14,016 | 15,6925 | 11,932 | 284 |
| 05 Abr 2024 | 13,6735 | 0,09 | 0,64% | 13,6735 | 13,6735 | 13,6735 | 0 |
| 04 Abr 2024 | 13,586 | 0,15 | 1,14% | 13,429 | 15,4865 | 11,7055 | 414 |
| 03 Abr 2024 | 13,4335 | 0,55 | 4,27% | 13,141 | 13,45 | 13,0385 | 87 |
| 02 Abr 2024 | 12,883 | 0,63 | 5,10% | 12,966 | 13,2055 | 12,8455 | 100 |
| 28 Mar 2024 | 12,2575 | 0,45 | 3,85% | 12,2575 | 12,2575 | 12,2575 | 0 |
| 27 Mar 2024 | 11,8035 | 0,03 | 0,26% | 11,8035 | 11,8035 | 11,8035 | 0 |
| 26 Mar 2024 | 11,773 | -0,33 | -2,71% | 11,798 | 13,8605 | 10,1175 | 296 |
| 25 Mar 2024 | 12,1015 | 0,47 | 4,06% | 11,495 | 12,3275 | 9,9325 | 5 |
| 22 Mar 2024 | 11,6295 | -0,05 | -0,39% | 11,394 | 13,3255 | 10,094 | 127 |
| 21 Mar 2024 | 11,6745 | 0,30 | 2,67% | 11,569 | 13,084 | 9,9875 | 601 |
| 20 Mar 2024 | 11,3705 | -0,19 | -1,67% | 11,838 | 13,0515 | 9,7805 | 222 |
| 19 Mar 2024 | 11,564 | 0,29 | 2,61% | 11,133 | 12,7285 | 9,7025 | 394 |
| 18 Mar 2024 | 11,2695 | 0,12 | 1,09% | 11,288 | 11,412 | 10,9875 | 919 |
| 15 Mar 2024 | 11,1475 | 0,13 | 1,17% | 11,164 | 11,3955 | 11,106 | 575 |
| 14 Mar 2024 | 11,0185 | 0,32 | 2,94% | 11,0185 | 11,0185 | 11,0185 | 0 |
| 13 Mar 2024 | 10,7035 | 0,46 | 4,46% | 10,741 | 10,9055 | 10,65 | 456 |
| 12 Mar 2024 | 10,2465 | 0,17 | 1,73% | 10,2465 | 10,2465 | 10,2465 | 0 |
| 11 Mar 2024 | 10,072 | 0,18 | 1,87% | 10,072 | 10,072 | 10,072 | 0 |
| 08 Mar 2024 | 9,887 | -0,09 | -0,86% | 9,887 | 9,887 | 9,887 | 0 |
| 07 Mar 2024 | 9,973 | 0,02 | 0,19% | 9,973 | 9,973 | 9,973 | 0 |
| 06 Mar 2024 | 9,954 | 0,26 | 2,66% | 9,954 | 9,954 | 9,954 | 0 |
| 05 Mar 2024 | 9,6965 | 0,28 | 2,93% | 9,6965 | 9,6965 | 9,6965 | 0 |
| 04 Mar 2024 | 9,4205 | -0,32 | -3,30% | 9,616 | 11,1535 | 8,4315 | 53 |
| 01 Mar 2024 | 9,7415 | 0,34 | 3,66% | 9,7415 | 9,7415 | 9,7415 | 0 |
| 29 Fev 2024 | 9,3975 | 0,21 | 2,25% | 9,3975 | 9,3975 | 9,3975 | 0 |
| 28 Fev 2024 | 9,1905 | -0,09 | -1,00% | 9,1905 | 9,1905 | 9,1905 | 0 |
| 27 Fev 2024 | 9,2835 | -0,21 | -2,17% | 9,434 | 10,6875 | 8,3055 | 196 |
| 26 Fev 2024 | 9,4895 | 0,18 | 1,88% | 9,203 | 10,453 | 9,1105 | 350 |
| 23 Fev 2024 | 9,314 | -0,17 | -1,78% | 9,00 | 9,367 | 9,00 | 34 |
| 22 Fev 2024 | 9,483 | 0,07 | 0,74% | 9,226 | 9,5195 | 9,166 | 21 |
| 21 Fev 2024 | 9,4135 | 0,34 | 3,79% | 9,4135 | 9,4135 | 9,4135 | 0 |
| 20 Fev 2024 | 9,0695 | -0,22 | -2,35% | 9,29 | 9,393 | 8,9665 | 350 |
| 19 Fev 2024 | 9,288 | -0,05 | -0,55% | 9,137 | 9,4005 | 9,137 | 3 |
