Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas XLF3
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 3,7093 | 0,06 | 1,66% | 3,7093 | 3,7093 | 3,7093 | 0 |
| 27 Jun 2024 | 3,6488 | 0,00 | -0,09% | 3,6488 | 3,6488 | 3,6488 | 34 |
| 26 Jun 2024 | 3,6523 | -0,10 | -2,60% | 3,6523 | 3,6523 | 3,6523 | 0 |
| 25 Jun 2024 | 3,7497 | -0,13 | -3,47% | 3,7497 | 3,7497 | 3,7497 | 0 |
| 24 Jun 2024 | 3,8843 | 0,19 | 5,18% | 3,8843 | 3,8843 | 3,8843 | 0 |
| 21 Jun 2024 | 3,6931 | 0,00 | 0,11% | 3,6931 | 3,6931 | 3,6931 | 0 |
| 20 Jun 2024 | 3,6891 | 0,06 | 1,72% | 3,6891 | 3,6891 | 3,6891 | 0 |
| 19 Jun 2024 | 3,6266 | -0,05 | -1,37% | 3,6266 | 3,7104 | 3,3736 | 90 |
| 18 Jun 2024 | 3,6772 | 0,10 | 2,82% | 3,6772 | 3,6772 | 3,6772 | 0 |
| 17 Jun 2024 | 3,5762 | 0,02 | 0,44% | 3,5762 | 3,5762 | 3,5762 | 3 |
| 14 Jun 2024 | 3,5605 | 0,01 | 0,37% | 3,5605 | 3,5605 | 3,5605 | 7 |
| 13 Jun 2024 | 3,5475 | -0,13 | -3,50% | 3,5475 | 3,5475 | 3,5475 | 0 |
| 12 Jun 2024 | 3,6762 | 0,08 | 2,16% | 3,6762 | 3,6762 | 3,6762 | 0 |
| 11 Jun 2024 | 3,5984 | -0,10 | -2,81% | 3,598 | 3,6132 | 3,2768 | 28 |
| 10 Jun 2024 | 3,7026 | -0,10 | -2,73% | 3,7026 | 3,7026 | 3,7026 | 0 |
| 07 Jun 2024 | 3,8067 | 0,05 | 1,37% | 3,8067 | 3,8067 | 3,8067 | 0 |
| 06 Jun 2024 | 3,7552 | 0,04 | 0,94% | 3,764 | 3,947 | 3,3981 | 30 |
| 05 Jun 2024 | 3,7202 | 0,02 | 0,51% | 3,7202 | 3,7202 | 3,7202 | 0 |
| 04 Jun 2024 | 3,7012 | -0,02 | -0,48% | 3,7797 | 3,7833 | 3,7012 | 20 |
| 03 Jun 2024 | 3,7191 | -0,01 | -0,15% | 3,7191 | 3,7191 | 3,7191 | 3 |
| 31 Mai 2024 | 3,7247 | 0,03 | 0,82% | 3,7247 | 3,7247 | 3,7247 | 8 |
| 30 Mai 2024 | 3,6943 | 0,07 | 1,95% | 3,636 | 3,8347 | 3,29 | 10.500 |
| 29 Mai 2024 | 3,6236 | -0,13 | -3,51% | 3,6236 | 3,6236 | 3,6236 | 1 |
| 28 Mai 2024 | 3,7554 | -0,09 | -2,36% | 3,7554 | 3,7554 | 3,7554 | 0 |
| 24 Mai 2024 | 3,8462 | -0,05 | -1,34% | 3,8346 | 4,0799 | 3,7502 | 860 |
| 23 Mai 2024 | 3,8983 | -0,09 | -2,35% | 3,8983 | 3,8983 | 3,8983 | 4 |
| 22 Mai 2024 | 3,992 | -0,01 | -0,36% | 3,992 | 3,992 | 3,992 | 1 |
| 21 Mai 2024 | 4,0065 | -0,10 | -2,36% | 4,0065 | 4,0065 | 4,0065 | 0 |
| 20 Mai 2024 | 4,1033 | 0,03 | 0,80% | 4,1283 | 4,2809 | 3,9121 | 780 |
| 17 Mai 2024 | 4,0708 | -0,02 | -0,44% | 4,0584 | 4,2377 | 3,8687 | 6 |
| 16 Mai 2024 | 4,0886 | 0,07 | 1,84% | 4,0264 | 4,294 | 3,8236 | 179 |
| 15 Mai 2024 | 4,0146 | 0,09 | 2,41% | 4,0146 | 4,0146 | 4,0146 | 0 |
| 14 Mai 2024 | 3,9202 | -0,04 | -0,89% | 3,9202 | 3,9202 | 3,9202 | 0 |
| 13 Mai 2024 | 3,9556 | 0,02 | 0,42% | 3,9556 | 3,9556 | 3,9556 | 0 |
| 10 Mai 2024 | 3,9392 | 0,07 | 1,81% | 3,9392 | 3,9392 | 3,9392 | 0 |
| 09 Mai 2024 | 3,8692 | 0,09 | 2,47% | 3,8692 | 3,8692 | 3,8692 | 0 |
| 08 Mai 2024 | 3,7759 | -0,02 | -0,42% | 3,7759 | 3,7759 | 3,7759 | 0 |
| 07 Mai 2024 | 3,792 | 0,20 | 5,51% | 3,5505 | 3,9725 | 3,5505 | 8.336 |
| 03 Mai 2024 | 3,5939 | 0,05 | 1,43% | 3,5939 | 3,5939 | 3,5939 | 0 |
| 02 Mai 2024 | 3,5433 | -0,04 | -1,16% | 3,5433 | 3,5433 | 3,5433 | 0 |
| 01 Mai 2024 | 3,5849 | -0,04 | -0,99% | 3,5265 | 3,5849 | 3,4435 | 162 |
| 30 Abr 2024 | 3,6207 | -0,09 | -2,31% | 3,6207 | 3,6207 | 3,6207 | 0 |
| 29 Abr 2024 | 3,7062 | 0,02 | 0,67% | 3,7062 | 3,7062 | 3,7062 | 0 |
| 26 Abr 2024 | 3,6817 | 0,01 | 0,19% | 3,6817 | 3,6817 | 3,6817 | 0 |
| 25 Abr 2024 | 3,6746 | -0,06 | -1,70% | 3,6746 | 3,6746 | 3,6746 | 0 |
| 24 Abr 2024 | 3,7381 | -0,05 | -1,35% | 3,7381 | 3,7381 | 3,7381 | 0 |
| 23 Abr 2024 | 3,7892 | 0,15 | 4,03% | 3,7892 | 3,7892 | 3,7892 | 0 |
| 22 Abr 2024 | 3,6423 | 0,08 | 2,33% | 3,6423 | 3,6423 | 3,6423 | 0 |
| 19 Abr 2024 | 3,5593 | 0,04 | 1,08% | 3,5593 | 3,5593 | 3,5593 | 0 |
| 18 Abr 2024 | 3,5213 | 0,12 | 3,40% | 3,5213 | 3,5213 | 3,5213 | 0 |
| 17 Abr 2024 | 3,4054 | 0,00 | 0,03% | 3,4054 | 3,4054 | 3,4054 | 0 |
| 16 Abr 2024 | 3,4044 | -0,16 | -4,60% | 3,4044 | 3,4044 | 3,4044 | 0 |
| 15 Abr 2024 | 3,5687 | 0,02 | 0,56% | 3,5687 | 3,5687 | 3,5687 | 0 |
| 12 Abr 2024 | 3,5487 | -0,10 | -2,78% | 3,5487 | 3,5487 | 3,5487 | 0 |
| 11 Abr 2024 | 3,6502 | -0,15 | -3,99% | 3,6502 | 3,6502 | 3,6502 | 0 |
| 10 Abr 2024 | 3,8019 | -0,07 | -1,79% | 3,9307 | 4,0001 | 3,5781 | 876 |
| 09 Abr 2024 | 3,8711 | -0,12 | -3,00% | 3,8711 | 3,8711 | 3,8711 | 0 |
| 08 Abr 2024 | 3,9907 | 0,06 | 1,54% | 3,9534 | 4,143 | 3,7624 | 7.689 |
| 05 Abr 2024 | 3,93 | -0,14 | -3,40% | 3,93 | 3,93 | 3,93 | 0 |
| 04 Abr 2024 | 4,0684 | 0,07 | 1,82% | 4,0684 | 4,0684 | 4,0684 | 0 |
| 03 Abr 2024 | 3,9955 | 0,01 | 0,17% | 3,9955 | 3,9955 | 3,9955 | 0 |
| 02 Abr 2024 | 3,9886 | -0,12 | -2,84% | 4,0033 | 4,1955 | 3,7989 | 188 |
