Cotações Históricas XUEB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Mai 2024 | 37,12 | 0,06 | 0,17% | 37,12 | 37,12 | 37,12 | 1.031 |
20 Mai 2024 | 37,0575 | -0,01 | -0,01% | 37,035 | 37,0725 | 36,9675 | 299 |
17 Mai 2024 | 37,0625 | -0,19 | -0,51% | 37,0625 | 37,0625 | 37,0625 | 0 |
16 Mai 2024 | 37,2525 | 0,13 | 0,34% | 37,2525 | 37,2525 | 37,2525 | 0 |
15 Mai 2024 | 37,125 | 0,28 | 0,76% | 37,125 | 37,125 | 37,125 | 424 |
14 Mai 2024 | 36,845 | 0,07 | 0,19% | 36,845 | 36,845 | 36,845 | 1.181 |
13 Mai 2024 | 36,775 | -0,01 | -0,02% | 36,775 | 36,775 | 36,775 | 429 |
10 Mai 2024 | 36,7825 | -0,05 | -0,14% | 36,7825 | 36,7825 | 36,7825 | 0 |
09 Mai 2024 | 36,835 | 0,05 | 0,12% | 36,835 | 36,835 | 36,835 | 529 |
08 Mai 2024 | 36,79 | -0,20 | -0,54% | 36,795 | 36,85 | 36,7325 | 1.314 |
07 Mai 2024 | 36,99 | 0,36 | 0,99% | 36,99 | 36,99 | 36,99 | 570 |
03 Mai 2024 | 36,6275 | 0,41 | 1,13% | 36,33 | 36,75 | 36,2175 | 1.668 |
02 Mai 2024 | 36,2175 | 0,25 | 0,70% | 36,19 | 36,28 | 36,0825 | 868 |
01 Mai 2024 | 35,965 | -0,13 | -0,35% | 35,965 | 35,965 | 35,965 | 0 |
30 Abr 2024 | 36,09 | -0,23 | -0,62% | 36,195 | 36,2175 | 36,05 | 2.348 |
29 Abr 2024 | 36,315 | 0,17 | 0,47% | 36,315 | 36,315 | 36,315 | 0 |
26 Abr 2024 | 36,145 | 0,16 | 0,44% | 36,145 | 36,145 | 36,145 | 738 |
25 Abr 2024 | 35,985 | -0,14 | -0,39% | 35,985 | 35,985 | 35,985 | 0 |
24 Abr 2024 | 36,1275 | -0,28 | -0,76% | 36,22 | 36,2375 | 36,09 | 950 |
23 Abr 2024 | 36,4025 | 0,22 | 0,60% | 36,24 | 36,66 | 36,095 | 299 |
22 Abr 2024 | 36,185 | 0,07 | 0,18% | 36,145 | 36,2025 | 36,075 | 299 |
19 Abr 2024 | 36,12 | 0,05 | 0,15% | 36,065 | 36,1525 | 35,9875 | 1.537 |
18 Abr 2024 | 36,0675 | 0,01 | 0,01% | 36,0675 | 36,0675 | 36,0675 | 0 |
17 Abr 2024 | 36,0625 | 0,27 | 0,74% | 35,95 | 36,0975 | 35,8675 | 598 |
16 Abr 2024 | 35,7975 | -0,23 | -0,65% | 35,7975 | 35,7975 | 35,7975 | 710 |
15 Abr 2024 | 36,03 | -0,38 | -1,04% | 36,03 | 36,03 | 36,03 | 0 |
12 Abr 2024 | 36,4075 | -0,02 | -0,05% | 36,4075 | 36,4075 | 36,4075 | 1.048 |
11 Abr 2024 | 36,4275 | -0,36 | -0,99% | 36,4275 | 36,4275 | 36,4275 | 1.105 |
10 Abr 2024 | 36,79 | -0,28 | -0,75% | 36,79 | 36,79 | 36,79 | 831 |
09 Abr 2024 | 37,0675 | 0,20 | 0,54% | 37,0675 | 37,0675 | 37,0675 | 507 |
08 Abr 2024 | 36,87 | 0,00 | 0,01% | 36,87 | 36,87 | 36,87 | 509 |
05 Abr 2024 | 36,865 | -0,11 | -0,30% | 36,865 | 36,865 | 36,865 | 631 |
04 Abr 2024 | 36,975 | 0,27 | 0,75% | 36,975 | 36,975 | 36,975 | 456 |
03 Abr 2024 | 36,70 | -0,03 | -0,08% | 36,70 | 36,70 | 36,70 | 0 |
02 Abr 2024 | 36,73 | -0,23 | -0,62% | 36,73 | 36,73 | 36,73 | 692 |
28 Mar 2024 | 36,96 | -0,03 | -0,07% | 36,96 | 36,96 | 36,96 | 1.414 |
27 Mar 2024 | 36,985 | 0,01 | 0,02% | 36,985 | 36,985 | 36,985 | 1.527 |
26 Mar 2024 | 36,9775 | 0,00 | 0,01% | 36,9775 | 36,9775 | 36,9775 | 509 |
25 Mar 2024 | 36,975 | -0,10 | -0,26% | 36,975 | 36,975 | 36,975 | 703 |
22 Mar 2024 | 37,07 | 0,10 | 0,27% | 37,07 | 37,07 | 37,07 | 826 |
21 Mar 2024 | 36,97 | 0,37 | 1,00% | 36,865 | 37,1325 | 36,6225 | 7.633 |
20 Mar 2024 | 36,6025 | 0,07 | 0,20% | 36,6025 | 36,6025 | 36,6025 | 1.632 |
19 Mar 2024 | 36,53 | 0,17 | 0,46% | 36,53 | 36,53 | 36,53 | 621 |
18 Mar 2024 | 36,3625 | -0,06 | -0,16% | 36,3625 | 36,3625 | 36,3625 | 1.404 |
15 Mar 2024 | 36,42 | -0,06 | -0,15% | 36,42 | 36,42 | 36,42 | 1.137 |
14 Mar 2024 | 36,475 | -0,22 | -0,59% | 36,475 | 36,475 | 36,475 | 2.067 |
13 Mar 2024 | 36,6925 | 0,08 | 0,21% | 36,6925 | 36,6925 | 36,6925 | 775 |
12 Mar 2024 | 36,615 | -0,09 | -0,25% | 36,615 | 36,615 | 36,615 | 0 |
11 Mar 2024 | 36,7075 | -0,06 | -0,16% | 36,7075 | 36,7075 | 36,7075 | 694 |
08 Mar 2024 | 36,7675 | 0,08 | 0,22% | 36,865 | 36,905 | 36,7075 | 1.103 |
07 Mar 2024 | 36,6875 | 0,08 | 0,20% | 36,6875 | 36,6875 | 36,6875 | 705 |
06 Mar 2024 | 36,6125 | 0,15 | 0,40% | 36,6125 | 36,6125 | 36,6125 | 1.201 |
05 Mar 2024 | 36,465 | 0,13 | 0,35% | 36,465 | 36,465 | 36,465 | 10.658 |
04 Mar 2024 | 36,3375 | 0,06 | 0,18% | 36,3375 | 36,3375 | 36,3375 | 693 |
01 Mar 2024 | 36,2725 | 0,09 | 0,26% | 36,2725 | 36,2725 | 36,2725 | 0 |
29 Fev 2024 | 36,1775 | 0,12 | 0,33% | 36,1775 | 36,1775 | 36,1775 | 913 |
28 Fev 2024 | 36,06 | 0,12 | 0,32% | 36,06 | 36,06 | 36,06 | 0 |
27 Fev 2024 | 35,945 | -0,10 | -0,27% | 36,06 | 36,0725 | 35,87 | 1.739 |
26 Fev 2024 | 36,0425 | 0,02 | 0,05% | 36,0425 | 36,0425 | 36,0425 | 996 |
23 Fev 2024 | 36,025 | 0,27 | 0,76% | 35,945 | 36,025 | 35,875 | 41.470 |
22 Fev 2024 | 35,7525 | 0,06 | 0,18% | 35,7525 | 35,7525 | 35,7525 | 549 |