Cotações Históricas XNZG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 33,3725 | -0,04 | -0,13% | 33,3725 | 33,3725 | 33,3725 | 0 |
01 Jul 2024 | 33,4175 | -0,26 | -0,76% | 33,4175 | 33,4175 | 33,4175 | 0 |
28 Jun 2024 | 33,6725 | 0,20 | 0,58% | 33,6725 | 33,6725 | 33,6725 | 0 |
27 Jun 2024 | 33,4775 | -0,04 | -0,10% | 33,4775 | 33,4775 | 33,4775 | 0 |
26 Jun 2024 | 33,5125 | 0,13 | 0,39% | 33,5125 | 33,5125 | 33,5125 | 0 |
25 Jun 2024 | 33,3825 | -0,07 | -0,21% | 33,3825 | 33,3825 | 33,3825 | 0 |
24 Jun 2024 | 33,4525 | -0,11 | -0,31% | 33,4525 | 33,4525 | 33,4525 | 0 |
21 Jun 2024 | 33,5575 | -0,09 | -0,26% | 33,5575 | 33,5575 | 33,5575 | 0 |
20 Jun 2024 | 33,645 | 0,05 | 0,16% | 33,645 | 33,645 | 33,645 | 0 |
19 Jun 2024 | 33,5925 | 0,03 | 0,09% | 33,65 | 33,65 | 33,565 | 31 |
18 Jun 2024 | 33,5625 | 0,21 | 0,63% | 33,5625 | 33,5625 | 33,5625 | 0 |
17 Jun 2024 | 33,3525 | 0,12 | 0,36% | 33,3525 | 33,3525 | 33,3525 | 0 |
14 Jun 2024 | 33,2325 | 0,26 | 0,79% | 33,2325 | 33,2325 | 33,2325 | 0 |
13 Jun 2024 | 32,9725 | 0,10 | 0,30% | 32,9725 | 32,9725 | 32,9725 | 0 |
12 Jun 2024 | 32,8725 | 0,34 | 1,03% | 32,8725 | 32,8725 | 32,8725 | 0 |
11 Jun 2024 | 32,5375 | 0,08 | 0,25% | 32,5375 | 32,5375 | 32,5375 | 0 |
10 Jun 2024 | 32,4575 | -0,04 | -0,13% | 32,4575 | 32,4575 | 32,4575 | 0 |
07 Jun 2024 | 32,50 | 0,15 | 0,46% | 32,50 | 32,50 | 32,50 | 0 |
06 Jun 2024 | 32,3525 | 0,10 | 0,30% | 32,3525 | 32,3525 | 32,3525 | 0 |
05 Jun 2024 | 32,255 | 0,42 | 1,31% | 32,255 | 32,255 | 32,255 | 0 |
04 Jun 2024 | 31,8375 | 0,05 | 0,17% | 31,8375 | 31,8375 | 31,8375 | 0 |
03 Jun 2024 | 31,785 | 0,26 | 0,83% | 31,785 | 31,785 | 31,785 | 0 |
31 Mai 2024 | 31,5225 | -0,20 | -0,63% | 31,5225 | 31,5225 | 31,5225 | 0 |
30 Mai 2024 | 31,7225 | -0,22 | -0,67% | 31,7225 | 31,7225 | 31,7225 | 0 |
29 Mai 2024 | 31,9375 | -0,06 | -0,17% | 31,9375 | 31,9375 | 31,9375 | 0 |
28 Mai 2024 | 31,9925 | -0,06 | -0,17% | 31,9925 | 31,9925 | 31,9925 | 0 |
24 Mai 2024 | 32,0475 | -0,15 | -0,45% | 32,0475 | 32,0475 | 32,0475 | 0 |
23 Mai 2024 | 32,1925 | 0,03 | 0,08% | 32,1925 | 32,1925 | 32,1925 | 0 |
22 Mai 2024 | 32,1675 | 0,01 | 0,03% | 32,1675 | 32,1675 | 32,1675 | 0 |
21 Mai 2024 | 32,1575 | -0,10 | -0,31% | 32,1575 | 32,1575 | 32,1575 | 0 |
20 Mai 2024 | 32,2575 | 0,17 | 0,55% | 32,2575 | 32,2575 | 32,2575 | 0 |
17 Mai 2024 | 32,0825 | -0,25 | -0,76% | 32,0825 | 32,0825 | 32,0825 | 0 |
16 Mai 2024 | 32,3275 | 0,20 | 0,64% | 32,3275 | 32,3275 | 32,3275 | 0 |
15 Mai 2024 | 32,1225 | 0,21 | 0,64% | 32,1225 | 32,1225 | 32,1225 | 0 |
14 Mai 2024 | 31,9175 | 0,00 | 0,00% | 31,9175 | 31,9175 | 31,9175 | 0 |
13 Mai 2024 | 31,9175 | -0,04 | -0,11% | 31,9175 | 31,9175 | 31,9175 | 0 |
10 Mai 2024 | 31,9525 | 0,11 | 0,35% | 31,9525 | 31,9525 | 31,9525 | 0 |
09 Mai 2024 | 31,8425 | 0,07 | 0,20% | 31,8425 | 31,8425 | 31,8425 | 0 |
08 Mai 2024 | 31,7775 | 0,04 | 0,13% | 31,7775 | 31,7775 | 31,7775 | 0 |
07 Mai 2024 | 31,7375 | 0,48 | 1,55% | 31,7375 | 31,7375 | 31,7375 | 0 |
03 Mai 2024 | 31,2525 | 0,43 | 1,40% | 31,2525 | 31,2525 | 31,2525 | 0 |
02 Mai 2024 | 30,8225 | 0,06 | 0,20% | 30,8225 | 30,8225 | 30,8225 | 0 |
01 Mai 2024 | 30,7625 | -0,29 | -0,94% | 30,7625 | 30,7625 | 30,7625 | 0 |
30 Abr 2024 | 31,055 | -0,08 | -0,25% | 31,055 | 31,055 | 31,055 | 0 |
29 Abr 2024 | 31,1325 | -0,20 | -0,64% | 31,1325 | 31,1325 | 31,1325 | 0 |
26 Abr 2024 | 31,3325 | 0,66 | 2,14% | 31,3325 | 31,3325 | 31,3325 | 0 |
25 Abr 2024 | 30,6775 | -0,46 | -1,46% | 30,6775 | 30,6775 | 30,6775 | 0 |
24 Abr 2024 | 31,1325 | -0,02 | -0,06% | 31,1325 | 31,1325 | 31,1325 | 0 |
23 Abr 2024 | 31,1525 | 0,32 | 1,04% | 31,1525 | 31,1525 | 31,1525 | 0 |
22 Abr 2024 | 30,8325 | 0,10 | 0,33% | 30,8325 | 30,8325 | 30,8325 | 0 |
19 Abr 2024 | 30,7325 | -0,24 | -0,77% | 30,7325 | 30,7325 | 30,7325 | 0 |
18 Abr 2024 | 30,9725 | 0,03 | 0,11% | 30,95 | 31,05 | 30,765 | 560 |
17 Abr 2024 | 30,94 | -0,19 | -0,62% | 30,94 | 30,94 | 30,94 | 0 |
16 Abr 2024 | 31,1325 | -0,40 | -1,27% | 31,1325 | 31,1325 | 31,1325 | 0 |
15 Abr 2024 | 31,5325 | -0,14 | -0,44% | 31,5325 | 31,5325 | 31,5325 | 0 |
12 Abr 2024 | 31,6725 | 0,13 | 0,40% | 31,6725 | 31,6725 | 31,6725 | 0 |
11 Abr 2024 | 31,5475 | 0,05 | 0,17% | 31,5475 | 31,5475 | 31,5475 | 0 |
10 Abr 2024 | 31,4925 | 0,18 | 0,56% | 31,4925 | 31,4925 | 31,4925 | 0 |
09 Abr 2024 | 31,3175 | -0,24 | -0,74% | 31,3175 | 31,3175 | 31,3175 | 0 |
08 Abr 2024 | 31,5525 | 0,00 | 0,01% | 31,5525 | 31,5525 | 31,5525 | 0 |
05 Abr 2024 | 31,55 | -0,22 | -0,70% | 31,55 | 31,55 | 31,55 | 0 |
04 Abr 2024 | 31,7725 | 0,01 | 0,02% | 31,7725 | 31,7725 | 31,7725 | 0 |