Cotações Históricas XWFS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 23,3875 | 0,16 | 0,68% | 23,3875 | 23,3875 | 23,3875 | 425 |
27 Jun 2024 | 23,23 | 0,00 | 0,01% | 23,23 | 23,23 | 23,23 | 1 |
26 Jun 2024 | 23,2275 | -0,06 | -0,27% | 23,2275 | 23,2275 | 23,2275 | 149 |
25 Jun 2024 | 23,29 | -0,19 | -0,82% | 23,505 | 23,6475 | 23,145 | 5.268 |
24 Jun 2024 | 23,4825 | 0,26 | 1,11% | 23,35 | 23,50 | 23,0075 | 13 |
21 Jun 2024 | 23,225 | 0,02 | 0,10% | 23,225 | 23,225 | 23,225 | 1.060 |
20 Jun 2024 | 23,2025 | 0,12 | 0,53% | 23,2025 | 23,2025 | 23,2025 | 22 |
19 Jun 2024 | 23,08 | 0,00 | 0,00% | 23,095 | 23,14 | 23,08 | 1.863 |
18 Jun 2024 | 23,08 | 0,20 | 0,86% | 23,08 | 23,08 | 23,08 | 13.761 |
17 Jun 2024 | 22,8825 | 0,04 | 0,18% | 22,8825 | 22,8825 | 22,8825 | 84 |
14 Jun 2024 | 22,8425 | 0,03 | 0,14% | 22,825 | 22,85 | 22,72 | 2.176 |
13 Jun 2024 | 22,81 | -0,27 | -1,16% | 22,81 | 22,81 | 22,81 | 43 |
12 Jun 2024 | 23,0775 | 0,12 | 0,51% | 23,12 | 23,12 | 23,065 | 2.260 |
11 Jun 2024 | 22,96 | -0,31 | -1,32% | 22,96 | 22,96 | 22,96 | 5.470 |
10 Jun 2024 | 23,2675 | -0,17 | -0,70% | 23,36 | 23,4225 | 23,1525 | 633 |
07 Jun 2024 | 23,4325 | 0,10 | 0,42% | 23,4325 | 23,4325 | 23,4325 | 505 |
06 Jun 2024 | 23,335 | 0,08 | 0,34% | 23,335 | 23,335 | 23,335 | 7 |
05 Jun 2024 | 23,255 | 0,15 | 0,65% | 23,255 | 23,255 | 23,255 | 16 |
04 Jun 2024 | 23,105 | -0,13 | -0,56% | 23,105 | 23,105 | 23,105 | 4.049 |
03 Jun 2024 | 23,235 | -0,08 | -0,32% | 23,595 | 23,68 | 23,235 | 495 |
31 Mai 2024 | 23,31 | 0,10 | 0,42% | 23,31 | 23,31 | 23,31 | 463 |
30 Mai 2024 | 23,2125 | 0,14 | 0,61% | 23,2125 | 23,2125 | 23,2125 | 1.107 |
29 Mai 2024 | 23,0725 | -0,14 | -0,61% | 23,065 | 23,1075 | 23,0325 | 1.958 |
28 Mai 2024 | 23,215 | -0,19 | -0,80% | 23,215 | 23,215 | 23,215 | 3.516 |
24 Mai 2024 | 23,4025 | -0,05 | -0,20% | 23,34 | 23,435 | 23,34 | 797 |
23 Mai 2024 | 23,45 | -0,21 | -0,87% | 23,615 | 23,69 | 23,3525 | 974 |
22 Mai 2024 | 23,655 | -0,02 | -0,10% | 23,655 | 23,655 | 23,655 | 10.980 |
21 Mai 2024 | 23,6775 | -0,14 | -0,58% | 23,6775 | 23,6775 | 23,6775 | 1.637 |
20 Mai 2024 | 23,815 | 0,10 | 0,40% | 23,815 | 23,815 | 23,815 | 1.245 |
17 Mai 2024 | 23,72 | -0,09 | -0,39% | 23,75 | 23,825 | 23,5975 | 2.273 |
16 Mai 2024 | 23,8125 | 0,09 | 0,38% | 23,8125 | 23,8125 | 23,8125 | 46 |
15 Mai 2024 | 23,7225 | -0,03 | -0,12% | 23,695 | 23,8775 | 23,5475 | 537 |
14 Mai 2024 | 23,75 | 0,04 | 0,15% | 23,75 | 23,75 | 23,75 | 7.945 |
13 Mai 2024 | 23,715 | -0,10 | -0,42% | 23,81 | 23,8325 | 23,6025 | 19.431 |
10 Mai 2024 | 23,815 | 0,21 | 0,87% | 23,77 | 23,92 | 23,7325 | 582 |
09 Mai 2024 | 23,61 | 0,13 | 0,54% | 23,61 | 23,61 | 23,61 | 1.751 |
08 Mai 2024 | 23,4825 | 0,04 | 0,17% | 23,52 | 23,5875 | 23,285 | 3.279 |
07 Mai 2024 | 23,4425 | 0,48 | 2,11% | 23,4425 | 23,4425 | 23,4425 | 342 |
03 Mai 2024 | 22,9575 | 0,05 | 0,21% | 22,96 | 23,15 | 22,8475 | 1.449 |
02 Mai 2024 | 22,91 | 0,07 | 0,33% | 22,91 | 22,91 | 22,91 | 616 |
01 Mai 2024 | 22,835 | -0,12 | -0,52% | 22,835 | 22,835 | 22,835 | 1 |
30 Abr 2024 | 22,955 | -0,06 | -0,25% | 22,935 | 23,09 | 22,83 | 4.974 |
29 Abr 2024 | 23,0125 | -0,05 | -0,23% | 23,05 | 23,2025 | 22,8975 | 20.588 |
26 Abr 2024 | 23,065 | 0,15 | 0,65% | 23,065 | 23,065 | 23,065 | 184 |
25 Abr 2024 | 22,915 | -0,24 | -1,04% | 22,915 | 22,915 | 22,915 | 113 |
24 Abr 2024 | 23,155 | -0,19 | -0,81% | 23,155 | 23,155 | 23,155 | 57 |
23 Abr 2024 | 23,345 | 0,25 | 1,07% | 23,345 | 23,345 | 23,345 | 5.170 |
22 Abr 2024 | 23,0975 | 0,33 | 1,44% | 23,015 | 23,3225 | 22,99 | 156 |
19 Abr 2024 | 22,77 | 0,11 | 0,51% | 22,77 | 22,77 | 22,77 | 178 |
18 Abr 2024 | 22,655 | 0,23 | 1,01% | 22,655 | 22,655 | 22,655 | 37 |
17 Abr 2024 | 22,4275 | -0,02 | -0,10% | 22,4275 | 22,4275 | 22,4275 | 45 |
16 Abr 2024 | 22,45 | -0,35 | -1,51% | 22,48 | 22,6225 | 22,3125 | 8.621 |
15 Abr 2024 | 22,795 | 0,00 | 0,00% | 22,795 | 22,795 | 22,795 | 462 |
12 Abr 2024 | 22,795 | -0,08 | -0,33% | 22,995 | 23,0225 | 22,71 | 1.070 |
11 Abr 2024 | 22,87 | -0,21 | -0,92% | 22,82 | 22,8775 | 22,74 | 692 |
10 Abr 2024 | 23,0825 | -0,01 | -0,05% | 23,0825 | 23,0825 | 23,0825 | 1.394 |
09 Abr 2024 | 23,095 | -0,19 | -0,81% | 23,065 | 23,095 | 23,04 | 4.923 |
08 Abr 2024 | 23,2825 | 0,13 | 0,55% | 23,2825 | 23,2825 | 23,2825 | 592 |
05 Abr 2024 | 23,155 | -0,21 | -0,88% | 23,155 | 23,155 | 23,155 | 612 |
04 Abr 2024 | 23,36 | 0,05 | 0,21% | 23,275 | 23,5175 | 23,1625 | 2.321 |
03 Abr 2024 | 23,31 | 0,11 | 0,47% | 23,31 | 23,31 | 23,31 | 2.750 |
02 Abr 2024 | 23,20 | -0,22 | -0,92% | 23,415 | 23,495 | 23,165 | 2.768 |