Cotações Históricas ACWX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 53,9437 | 0,54 | 1,02% | 53,7076 | 54,0332 | 53,694 | 0 |
02 Jul 2024 | 53,40 | 0,23 | 0,44% | 53,0784 | 53,4065 | 53,0523 | 0 |
01 Jul 2024 | 53,1673 | 0,06 | 0,11% | 53,3643 | 53,4948 | 53,10 | 0 |
28 Jun 2024 | 53,1093 | -0,02 | -0,03% | 53,2287 | 53,3252 | 52,978 | 0 |
27 Jun 2024 | 53,1267 | 0,16 | 0,30% | 53,2145 | 53,2847 | 53,031 | 0 |
26 Jun 2024 | 52,97 | -0,40 | -0,74% | 52,9883 | 53,086 | 52,8992 | 0 |
25 Jun 2024 | 53,3671 | 0,15 | 0,29% | 53,3209 | 53,386 | 53,1471 | 0 |
24 Jun 2024 | 53,2124 | 0,34 | 0,65% | 53,191 | 53,4965 | 53,1842 | 0 |
21 Jun 2024 | 52,8675 | -0,33 | -0,62% | 52,936 | 52,9509 | 52,776 | 0 |
20 Jun 2024 | 53,1966 | 0,02 | 0,04% | 53,209 | 53,3198 | 53,096 | 0 |
18 Jun 2024 | 53,1761 | 0,24 | 0,45% | 52,9759 | 53,2319 | 52,9585 | 0 |
17 Jun 2024 | 52,9398 | 0,24 | 0,45% | 52,6701 | 52,9717 | 52,5307 | 0 |
14 Jun 2024 | 52,7036 | -0,43 | -0,81% | 52,6514 | 52,7191 | 52,4148 | 0 |
13 Jun 2024 | 53,135 | -0,53 | -0,99% | 53,4101 | 53,461 | 52,9571 | 0 |
12 Jun 2024 | 53,6678 | 0,56 | 1,05% | 53,8942 | 53,9935 | 53,5974 | 0 |
11 Jun 2024 | 53,1115 | -1,33 | -2,44% | 53,3101 | 53,314 | 52,875 | 0 |
10 Jun 2024 | 54,4416 | 0,17 | 0,31% | 54,1186 | 54,4823 | 54,0404 | 0 |
07 Jun 2024 | 54,2757 | -0,62 | -1,12% | 54,4637 | 54,6434 | 54,272 | 0 |
06 Jun 2024 | 54,8919 | 0,17 | 0,30% | 54,7191 | 54,9055 | 54,699 | 0 |
05 Jun 2024 | 54,7268 | 0,54 | 1,00% | 54,5619 | 54,7345 | 54,3608 | 0 |
04 Jun 2024 | 54,1866 | -0,32 | -0,59% | 54,1288 | 54,2463 | 53,9314 | 0 |
03 Jun 2024 | 54,506 | 0,28 | 0,51% | 54,5511 | 54,623 | 54,2267 | 0 |
31 Mai 2024 | 54,2292 | 0,28 | 0,52% | 54,158 | 54,2304 | 53,7928 | 0 |
30 Mai 2024 | 53,951 | 0,31 | 0,57% | 53,7917 | 54,0983 | 53,7853 | 0 |
29 Mai 2024 | 53,6452 | -0,92 | -1,68% | 53,878 | 53,8851 | 53,6374 | 0 |
28 Mai 2024 | 54,5608 | -0,02 | -0,04% | 54,7819 | 134.217.727,00 | 1,29 | 0 |
24 Mai 2024 | 54,5851 | 0,35 | 0,65% | 54,4326 | 54,6837 | 54,4054 | 0 |
23 Mai 2024 | 54,2348 | -0,31 | -0,57% | 54,9583 | 54,9591 | 54,1406 | 0 |
22 Mai 2024 | 54,5452 | -0,39 | -0,70% | 54,7159 | 54,7602 | 54,4387 | 0 |
21 Mai 2024 | 54,9305 | -0,21 | -0,38% | 54,8426 | 55,0034 | 54,8348 | 0 |
20 Mai 2024 | 55,1379 | 0,00 | 0,00% | 55,1059 | 55,2622 | 55,0935 | 0 |
17 Mai 2024 | 55,1358 | 0,24 | 0,44% | 54,9378 | 55,1663 | 54,875 | 0 |
16 Mai 2024 | 54,8932 | -0,14 | -0,26% | 54,9934 | 55,0673 | 54,8895 | 0 |
15 Mai 2024 | 55,0351 | 0,52 | 0,95% | 54,826 | 55,0373 | 54,6281 | 0 |
14 Mai 2024 | 54,5184 | 0,31 | 0,58% | 54,3914 | 54,5281 | 54,3251 | 0 |
13 Mai 2024 | 54,204 | 0,14 | 0,26% | 54,2157 | 54,3564 | 54,1758 | 0 |
10 Mai 2024 | 54,0637 | 0,08 | 0,15% | 54,1895 | 54,2559 | 54,0288 | 0 |
09 Mai 2024 | 53,982 | 0,36 | 0,67% | 53,6216 | 53,9849 | 53,6035 | 0 |
08 Mai 2024 | 53,6223 | -0,08 | -0,15% | 53,4446 | 53,6488 | 53,3867 | 0 |
07 Mai 2024 | 53,7031 | -0,01 | -0,03% | 53,7764 | 53,8447 | 53,6392 | 0 |
06 Mai 2024 | 53,7166 | 0,31 | 0,58% | 53,5616 | 53,7413 | 53,5536 | 0 |
03 Mai 2024 | 53,4057 | 0,49 | 0,92% | 53,419 | 53,4699 | 53,1051 | 0 |
02 Mai 2024 | 52,9206 | 0,82 | 1,57% | 52,6283 | 53,0205 | 52,4293 | 0 |
01 Mai 2024 | 52,102 | 0,00 | 0,00% | 52,0915 | 52,5868 | 51,9093 | 0 |
30 Abr 2024 | 52,1011 | -0,70 | -1,33% | 52,5898 | 52,6927 | 52,0983 | 0 |
29 Abr 2024 | 52,8026 | 0,32 | 0,62% | 52,7454 | 52,8665 | 52,628 | 0 |
26 Abr 2024 | 52,4777 | 0,32 | 0,61% | 52,3545 | 52,5483 | 52,3287 | 0 |
25 Abr 2024 | 52,1573 | -0,07 | -0,14% | 51,6094 | 52,1921 | 51,4971 | 0 |
24 Abr 2024 | 52,2296 | -0,05 | -0,10% | 52,3395 | 52,4215 | 52,0645 | 0 |
23 Abr 2024 | 52,2793 | 0,51 | 0,99% | 51,9173 | 52,3267 | 51,8767 | 0 |
22 Abr 2024 | 51,7676 | 0,61 | 1,19% | 51,468 | 51,9008 | 51,3561 | 0 |
19 Abr 2024 | 51,1568 | -0,05 | -0,10% | 51,196 | 51,329 | 51,0392 | 0 |
18 Abr 2024 | 51,2086 | -0,01 | -0,02% | 51,3959 | 51,5214 | 51,1284 | 0 |
17 Abr 2024 | 51,2178 | -0,06 | -0,12% | 51,5024 | 51,5411 | 51,007 | 0 |
16 Abr 2024 | 51,2782 | -0,48 | -0,93% | 51,3435 | 51,4771 | 51,0791 | 0 |
15 Abr 2024 | 51,7616 | -0,23 | -0,45% | 52,5373 | 52,5389 | 51,7181 | 0 |
12 Abr 2024 | 51,9941 | -0,95 | -1,80% | 52,4216 | 52,5551 | 51,9355 | 0 |
11 Abr 2024 | 52,9465 | 0,14 | 0,26% | 53,0283 | 53,0371 | 52,4451 | 0 |
10 Abr 2024 | 52,8108 | -0,69 | -1,28% | 52,6898 | 53,0287 | 52,6558 | 0 |
09 Abr 2024 | 53,4965 | 0,11 | 0,21% | 53,5568 | 53,6786 | 53,2243 | 0 |
08 Abr 2024 | 53,3856 | 0,26 | 0,48% | 53,3578 | 53,468 | 53,2971 | 0 |