Cotações Históricas XWEB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 37,93 | 0,12 | 0,32% | 37,93 | 37,93 | 37,93 | 0 |
25 Jul 2024 | 37,8075 | 0,11 | 0,31% | 37,8075 | 37,8075 | 37,8075 | 0 |
24 Jul 2024 | 37,6925 | -0,32 | -0,85% | 37,6925 | 37,6925 | 37,6925 | 0 |
23 Jul 2024 | 38,015 | 0,03 | 0,07% | 38,015 | 38,015 | 38,015 | 0 |
22 Jul 2024 | 37,9875 | 0,08 | 0,21% | 37,9875 | 37,9875 | 37,9875 | 0 |
19 Jul 2024 | 37,9075 | -0,32 | -0,83% | 37,9075 | 37,9075 | 37,9075 | 0 |
18 Jul 2024 | 38,225 | -0,03 | -0,07% | 38,225 | 38,225 | 38,225 | 0 |
17 Jul 2024 | 38,2525 | 0,10 | 0,26% | 38,2525 | 38,2525 | 38,2525 | 0 |
16 Jul 2024 | 38,155 | 0,05 | 0,14% | 38,155 | 38,155 | 38,155 | 0 |
15 Jul 2024 | 38,1025 | -0,05 | -0,13% | 38,1025 | 38,1025 | 38,1025 | 0 |
12 Jul 2024 | 38,1525 | 0,30 | 0,79% | 38,1525 | 38,1525 | 38,1525 | 0 |
11 Jul 2024 | 37,855 | 0,18 | 0,48% | 37,93 | 37,96 | 37,835 | 230 |
10 Jul 2024 | 37,675 | 0,27 | 0,72% | 37,675 | 37,675 | 37,675 | 0 |
09 Jul 2024 | 37,405 | -0,03 | -0,09% | 37,405 | 37,405 | 37,405 | 0 |
08 Jul 2024 | 37,4375 | 0,13 | 0,36% | 37,4375 | 37,4375 | 37,4375 | 0 |
05 Jul 2024 | 37,305 | -0,07 | -0,19% | 37,305 | 37,305 | 37,305 | 0 |
04 Jul 2024 | 37,375 | 0,14 | 0,37% | 37,375 | 37,375 | 37,375 | 0 |
03 Jul 2024 | 37,2375 | 0,11 | 0,30% | 37,2375 | 37,2375 | 37,2375 | 0 |
02 Jul 2024 | 37,1275 | 0,00 | 0,00% | 37,1275 | 37,1275 | 37,1275 | 0 |
01 Jul 2024 | 37,1275 | -0,10 | -0,27% | 37,1275 | 37,1275 | 37,1275 | 0 |
28 Jun 2024 | 37,2275 | 0,09 | 0,25% | 37,2275 | 37,2275 | 37,2275 | 0 |
27 Jun 2024 | 37,135 | 0,02 | 0,04% | 37,135 | 37,135 | 37,135 | 0 |
26 Jun 2024 | 37,12 | -0,19 | -0,52% | 37,12 | 37,12 | 37,12 | 0 |
25 Jun 2024 | 37,3125 | -0,07 | -0,18% | 37,3125 | 37,3125 | 37,3125 | 0 |
24 Jun 2024 | 37,38 | 0,43 | 1,15% | 37,21 | 37,3975 | 37,21 | 230 |
21 Jun 2024 | 36,955 | -0,09 | -0,24% | 36,955 | 36,955 | 36,955 | 0 |
20 Jun 2024 | 37,0425 | 0,05 | 0,15% | 37,0425 | 37,0425 | 37,0425 | 0 |
19 Jun 2024 | 36,9875 | 0,02 | 0,05% | 37,04 | 37,04 | 36,955 | 561 |
18 Jun 2024 | 36,97 | 0,17 | 0,48% | 36,97 | 36,97 | 36,97 | 0 |
17 Jun 2024 | 36,795 | 0,05 | 0,12% | 36,635 | 36,805 | 36,635 | 480 |
14 Jun 2024 | 36,75 | 0,02 | 0,06% | 36,67 | 36,75 | 36,5975 | 1.200 |
13 Jun 2024 | 36,7275 | -0,36 | -0,97% | 36,7275 | 36,7275 | 36,7275 | 0 |
12 Jun 2024 | 37,0875 | 0,28 | 0,76% | 37,0875 | 37,0875 | 37,0875 | 0 |
11 Jun 2024 | 36,8075 | -0,10 | -0,26% | 36,8075 | 36,8075 | 36,8075 | 0 |
10 Jun 2024 | 36,905 | -0,21 | -0,55% | 36,905 | 36,905 | 36,905 | 0 |
07 Jun 2024 | 37,11 | -0,04 | -0,10% | 37,11 | 37,11 | 37,11 | 0 |
06 Jun 2024 | 37,1475 | 0,17 | 0,45% | 37,1475 | 37,1475 | 37,1475 | 0 |
05 Jun 2024 | 36,98 | 0,13 | 0,37% | 36,98 | 36,98 | 36,98 | 0 |
04 Jun 2024 | 36,845 | 0,00 | 0,00% | 36,845 | 36,845 | 36,845 | 0 |
03 Jun 2024 | 36,845 | 0,38 | 1,05% | 36,845 | 36,845 | 36,845 | 0 |
31 Mai 2024 | 36,4625 | 0,15 | 0,42% | 36,4625 | 36,4625 | 36,4625 | 0 |
30 Mai 2024 | 36,31 | 0,15 | 0,41% | 36,31 | 36,31 | 36,31 | 0 |
29 Mai 2024 | 36,16 | -0,36 | -0,99% | 36,16 | 36,16 | 36,16 | 0 |
28 Mai 2024 | 36,5225 | -0,21 | -0,56% | 36,5225 | 36,5225 | 36,5225 | 0 |
24 Mai 2024 | 36,73 | -0,04 | -0,10% | 36,73 | 36,73 | 36,73 | 0 |
23 Mai 2024 | 36,765 | -0,16 | -0,43% | 36,765 | 36,765 | 36,765 | 0 |
22 Mai 2024 | 36,9225 | -0,03 | -0,09% | 36,9225 | 36,9225 | 36,9225 | 0 |
21 Mai 2024 | 36,955 | -0,10 | -0,26% | 36,955 | 36,955 | 36,955 | 0 |
20 Mai 2024 | 37,05 | 0,07 | 0,18% | 37,05 | 37,05 | 37,05 | 0 |
17 Mai 2024 | 36,9825 | -0,04 | -0,11% | 36,9825 | 36,9825 | 36,9825 | 0 |
16 Mai 2024 | 37,0225 | 0,17 | 0,45% | 37,0225 | 37,0225 | 37,0225 | 0 |
15 Mai 2024 | 36,855 | 0,28 | 0,77% | 36,855 | 36,855 | 36,855 | 0 |
14 Mai 2024 | 36,575 | -0,07 | -0,18% | 36,575 | 36,575 | 36,575 | 0 |
13 Mai 2024 | 36,64 | 0,09 | 0,23% | 36,64 | 36,64 | 36,64 | 0 |
10 Mai 2024 | 36,555 | 0,16 | 0,45% | 36,555 | 36,555 | 36,555 | 0 |
09 Mai 2024 | 36,39 | 0,12 | 0,33% | 36,39 | 36,39 | 36,39 | 0 |
08 Mai 2024 | 36,27 | -0,05 | -0,12% | 36,27 | 36,27 | 36,27 | 0 |
07 Mai 2024 | 36,315 | 0,39 | 1,08% | 36,315 | 36,315 | 36,315 | 0 |
03 Mai 2024 | 35,9275 | 0,21 | 0,58% | 35,9275 | 35,9275 | 35,9275 | 0 |
02 Mai 2024 | 35,72 | 0,17 | 0,47% | 35,72 | 35,72 | 35,72 | 0 |
01 Mai 2024 | 35,5525 | -0,14 | -0,39% | 35,5525 | 35,5525 | 35,5525 | 0 |
30 Abr 2024 | 35,69 | -0,18 | -0,51% | 35,69 | 35,69 | 35,69 | 0 |
29 Abr 2024 | 35,8725 | 0,13 | 0,36% | 35,8725 | 35,8725 | 35,8725 | 0 |