Cotações Históricas TXG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 19,92 | 0,93 | 4,90% | 18,97 | 20,95 | 18,97 | 1.927.846 |
24 Jul 2024 | 18,99 | 0,02 | 0,11% | 18,95 | 19,55 | 18,755 | 2.091.983 |
23 Jul 2024 | 18,97 | 1,06 | 5,89% | 18,24 | 19,41 | 18,10 | 3.505.080 |
22 Jul 2024 | 17,915 | 1,22 | 7,28% | 17,50 | 18,069 | 17,10 | 1.796.112 |
19 Jul 2024 | 16,70 | 0,14 | 0,85% | 16,25 | 16,72 | 16,25 | 1.852.917 |
18 Jul 2024 | 16,56 | -3,28 | -16,53% | 18,91 | 19,15 | 16,55 | 2.937.588 |
17 Jul 2024 | 19,84 | -0,16 | -0,80% | 19,68 | 20,14 | 19,26 | 2.152.869 |
16 Jul 2024 | 20,00 | 2,68 | 15,47% | 17,41 | 20,02 | 17,30 | 2.628.610 |
15 Jul 2024 | 17,32 | -0,17 | -0,97% | 17,52 | 17,66 | 16,93 | 1.927.440 |
12 Jul 2024 | 17,49 | 0,50 | 2,94% | 17,45 | 17,815 | 17,06 | 3.366.781 |
11 Jul 2024 | 16,99 | 1,28 | 8,15% | 16,16 | 17,23 | 15,96 | 4.344.249 |
10 Jul 2024 | 15,71 | -2,54 | -13,92% | 16,69 | 16,98 | 15,28 | 7.620.131 |
09 Jul 2024 | 18,25 | -0,20 | -1,08% | 18,42 | 18,4544 | 17,73 | 1.432.696 |
08 Jul 2024 | 18,45 | -0,27 | -1,44% | 18,74 | 18,82 | 18,31 | 1.388.469 |
05 Jul 2024 | 18,72 | -0,03 | -0,16% | 18,91 | 19,03 | 18,45 | 1.430.406 |
03 Jul 2024 | 18,75 | -0,12 | -0,64% | 19,09 | 19,10 | 18,545 | 1.357.077 |
02 Jul 2024 | 18,87 | 0,28 | 1,51% | 18,93 | 19,3175 | 18,53 | 1.730.151 |
01 Jul 2024 | 18,59 | -0,86 | -4,42% | 19,53 | 19,718 | 18,41 | 1.737.573 |
28 Jun 2024 | 19,45 | -0,40 | -2,02% | 20,00 | 20,36 | 19,26 | 3.293.608 |
27 Jun 2024 | 19,85 | 0,35 | 1,79% | 19,17 | 19,92 | 18,39 | 1.888.538 |
26 Jun 2024 | 19,50 | -0,09 | -0,46% | 19,55 | 19,865 | 19,36 | 1.439.236 |
25 Jun 2024 | 19,59 | -0,29 | -1,46% | 19,40 | 19,86 | 19,27 | 1.694.375 |
24 Jun 2024 | 19,88 | 0,24 | 1,22% | 19,65 | 20,135 | 19,50 | 1.346.791 |
21 Jun 2024 | 19,64 | -0,32 | -1,60% | 20,02 | 20,18 | 19,57 | 1.528.374 |
20 Jun 2024 | 19,96 | 0,19 | 0,96% | 19,68 | 20,01 | 19,20 | 1.166.998 |
18 Jun 2024 | 19,77 | -0,21 | -1,05% | 19,91 | 20,36 | 19,4001 | 722.314 |
17 Jun 2024 | 19,98 | -0,27 | -1,33% | 20,12 | 20,60 | 19,365 | 977.267 |
14 Jun 2024 | 20,25 | 0,53 | 2,69% | 19,61 | 20,295 | 19,34 | 1.245.580 |
13 Jun 2024 | 19,72 | -1,63 | -7,63% | 21,34 | 21,39 | 19,68 | 1.520.978 |
12 Jun 2024 | 21,35 | -0,23 | -1,07% | 22,33 | 22,7408 | 21,32 | 1.098.714 |
11 Jun 2024 | 21,58 | -0,60 | -2,71% | 21,91 | 21,97 | 21,26 | 900.385 |
10 Jun 2024 | 22,18 | 0,31 | 1,42% | 21,63 | 22,275 | 21,41 | 998.455 |
07 Jun 2024 | 21,87 | -0,66 | -2,93% | 22,08 | 22,35 | 21,545 | 1.127.253 |
06 Jun 2024 | 22,53 | 0,34 | 1,53% | 22,00 | 22,72 | 21,935 | 858.626 |
05 Jun 2024 | 22,19 | 0,68 | 3,16% | 21,62 | 22,34 | 21,18 | 1.162.702 |
04 Jun 2024 | 21,51 | -0,68 | -3,06% | 22,06 | 22,06 | 21,14 | 1.426.067 |
03 Jun 2024 | 22,19 | -0,23 | -1,03% | 22,99 | 22,99 | 21,98 | 1.361.788 |
31 Mai 2024 | 22,42 | 0,01 | 0,04% | 22,53 | 22,86 | 22,05 | 1.381.357 |
30 Mai 2024 | 22,41 | 0,30 | 1,36% | 22,20 | 22,45 | 22,00 | 1.255.811 |
29 Mai 2024 | 22,11 | -0,59 | -2,60% | 22,23 | 22,38 | 21,74 | 1.268.853 |
28 Mai 2024 | 22,70 | 0,11 | 0,49% | 22,83 | 22,83 | 22,24 | 1.279.521 |
24 Mai 2024 | 22,59 | -0,36 | -1,57% | 22,97 | 23,045 | 22,505 | 1.646.168 |
23 Mai 2024 | 22,95 | -1,12 | -4,65% | 23,92 | 23,93 | 22,80 | 1.498.933 |
22 Mai 2024 | 24,07 | 0,12 | 0,50% | 23,90 | 24,75 | 23,6912 | 1.660.347 |
21 Mai 2024 | 23,95 | -0,88 | -3,54% | 24,54 | 24,85 | 23,90 | 1.248.701 |
20 Mai 2024 | 24,83 | -0,18 | -0,72% | 25,20 | 25,55 | 24,52 | 1.547.058 |
17 Mai 2024 | 25,01 | -0,58 | -2,27% | 25,65 | 25,65 | 24,90 | 1.569.813 |
16 Mai 2024 | 25,59 | -0,80 | -3,03% | 26,18 | 26,18 | 25,46 | 1.407.587 |
15 Mai 2024 | 26,39 | -0,17 | -0,64% | 27,29 | 27,49 | 25,52 | 1.300.011 |
14 Mai 2024 | 26,56 | -0,41 | -1,52% | 27,57 | 28,25 | 26,40 | 1.598.503 |
13 Mai 2024 | 26,97 | 0,98 | 3,77% | 26,23 | 27,99 | 26,22 | 1.974.183 |
10 Mai 2024 | 25,99 | -0,40 | -1,52% | 26,59 | 27,40 | 25,8692 | 1.248.535 |
09 Mai 2024 | 26,39 | 1,03 | 4,06% | 25,44 | 26,875 | 25,03 | 2.612.914 |
08 Mai 2024 | 25,36 | -0,78 | -2,98% | 25,68 | 25,865 | 25,2101 | 1.662.363 |
07 Mai 2024 | 26,14 | -1,11 | -4,07% | 27,26 | 27,485 | 25,74 | 1.603.214 |
06 Mai 2024 | 27,25 | -0,23 | -0,84% | 27,66 | 28,25 | 27,17 | 1.388.591 |
03 Mai 2024 | 27,48 | 1,19 | 4,53% | 27,33 | 27,9219 | 26,98 | 2.384.812 |
02 Mai 2024 | 26,29 | -0,63 | -2,34% | 27,52 | 27,58 | 25,24 | 2.019.015 |
01 Mai 2024 | 26,92 | -2,36 | -8,06% | 26,50 | 27,49 | 24,60 | 6.512.334 |
30 Abr 2024 | 29,28 | 0,88 | 3,10% | 27,57 | 29,37 | 27,34 | 2.596.422 |
29 Abr 2024 | 28,40 | 0,81 | 2,94% | 28,08 | 29,01 | 27,83 | 1.459.008 |