Cotações Históricas IXUS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 68,9221 | 0,51 | 0,75% | 69,0494 | 69,0672 | 68,5058 | 0 |
03 Jul 2024 | 68,4117 | 0,68 | 1,00% | 68,1125 | 68,5294 | 68,0958 | 0 |
02 Jul 2024 | 67,7312 | 0,29 | 0,43% | 67,3327 | 67,7412 | 67,3041 | 0 |
01 Jul 2024 | 67,4436 | 0,06 | 0,09% | 67,6981 | 67,8556 | 67,3562 | 0 |
28 Jun 2024 | 67,3819 | -0,02 | -0,03% | 67,5378 | 67,6532 | 67,2124 | 0 |
27 Jun 2024 | 67,4043 | 0,23 | 0,34% | 67,4945 | 67,5908 | 67,2784 | 0 |
26 Jun 2024 | 67,1772 | -0,50 | -0,74% | 67,1982 | 67,3253 | 67,0903 | 0 |
25 Jun 2024 | 67,6812 | 0,15 | 0,23% | 67,6366 | 67,7082 | 67,4226 | 0 |
24 Jun 2024 | 67,5269 | 0,42 | 0,63% | 67,4968 | 67,8713 | 67,4896 | 0 |
21 Jun 2024 | 67,1023 | -0,40 | -0,59% | 67,187 | 67,2055 | 66,9874 | 0 |
20 Jun 2024 | 67,5012 | -0,01 | -0,01% | 67,5187 | 67,6541 | 67,37 | 0 |
18 Jun 2024 | 67,5096 | 0,30 | 0,45% | 67,2513 | 67,5742 | 67,2268 | 0 |
17 Jun 2024 | 67,2078 | 0,30 | 0,45% | 66,8659 | 67,2489 | 66,6963 | 0 |
14 Jun 2024 | 66,9093 | -0,51 | -0,76% | 66,8412 | 66,9292 | 66,5421 | 0 |
13 Jun 2024 | 67,4204 | -0,68 | -0,99% | 67,7707 | 67,8329 | 67,1979 | 0 |
12 Jun 2024 | 68,0966 | 0,70 | 1,05% | 68,3894 | 68,5181 | 68,0051 | 0 |
11 Jun 2024 | 67,3917 | -1,69 | -2,44% | 67,6227 | 67,6279 | 67,1058 | 0 |
10 Jun 2024 | 69,078 | 0,24 | 0,34% | 68,6721 | 69,1303 | 68,5794 | 0 |
07 Jun 2024 | 68,8427 | -0,77 | -1,11% | 69,0884 | 69,2975 | 68,8377 | 0 |
06 Jun 2024 | 69,6127 | 0,18 | 0,26% | 69,3937 | 69,6301 | 69,3687 | 0 |
05 Jun 2024 | 69,4335 | 0,64 | 0,93% | 69,2183 | 69,445 | 68,9641 | 0 |
04 Jun 2024 | 68,7938 | -0,45 | -0,66% | 68,7207 | 68,8677 | 68,4787 | 0 |
03 Jun 2024 | 69,248 | 0,34 | 0,49% | 69,2946 | 69,3832 | 68,8945 | 0 |
31 Mai 2024 | 68,91 | 0,39 | 0,56% | 68,8212 | 68,9118 | 68,3544 | 0 |
30 Mai 2024 | 68,5247 | 0,40 | 0,59% | 68,3416 | 68,7133 | 68,3312 | 0 |
29 Mai 2024 | 68,1252 | -1,13 | -1,64% | 68,4181 | 68,4273 | 68,1139 | 0 |
28 Mai 2024 | 69,2599 | 0,00 | -0,01% | 69,5477 | 134.217.727,00 | 12,07 | 0 |
24 Mai 2024 | 69,2644 | 0,47 | 0,69% | 69,0722 | 69,3915 | 69,0402 | 0 |
23 Mai 2024 | 68,7912 | -0,41 | -0,60% | 69,7085 | 69,7098 | 68,6711 | 0 |
22 Mai 2024 | 69,2055 | -0,49 | -0,71% | 69,4241 | 69,481 | 69,0698 | 0 |
21 Mai 2024 | 69,6997 | -0,26 | -0,37% | 69,5971 | 69,7866 | 69,5762 | 0 |
20 Mai 2024 | 69,9554 | 0,02 | 0,03% | 69,9192 | 70,1158 | 69,9045 | 0 |
17 Mai 2024 | 69,937 | 0,32 | 0,46% | 69,6881 | 69,9747 | 69,61 | 0 |
16 Mai 2024 | 69,6167 | -0,17 | -0,25% | 69,7415 | 69,8379 | 69,612 | 0 |
15 Mai 2024 | 69,7899 | 0,66 | 0,95% | 69,5293 | 69,7929 | 69,264 | 0 |
14 Mai 2024 | 69,1344 | 0,41 | 0,60% | 68,9791 | 69,1489 | 68,8946 | 0 |
13 Mai 2024 | 68,7226 | 0,16 | 0,23% | 68,7452 | 68,9138 | 68,684 | 0 |
10 Mai 2024 | 68,5673 | 0,08 | 0,11% | 68,7373 | 68,8144 | 68,5222 | 0 |
09 Mai 2024 | 68,4918 | 0,44 | 0,65% | 68,0361 | 68,4955 | 68,0127 | 0 |
08 Mai 2024 | 68,0526 | -0,08 | -0,11% | 67,8188 | 68,0772 | 67,7541 | 0 |
07 Mai 2024 | 68,1288 | -0,04 | -0,06% | 68,226 | 68,3117 | 68,0485 | 0 |
06 Mai 2024 | 68,1716 | 0,36 | 0,54% | 67,9801 | 68,2059 | 67,9688 | 0 |
03 Mai 2024 | 67,8067 | 0,60 | 0,90% | 67,8309 | 67,89 | 67,4371 | 0 |
02 Mai 2024 | 67,2046 | 1,06 | 1,60% | 66,8278 | 67,3313 | 66,5708 | 0 |
01 Mai 2024 | 66,1488 | 0,02 | 0,02% | 66,1241 | 66,7643 | 65,8972 | 0 |
30 Abr 2024 | 66,1328 | -0,91 | -1,36% | 66,7589 | 66,8846 | 66,1293 | 0 |
29 Abr 2024 | 67,0458 | 0,48 | 0,72% | 66,9447 | 67,1298 | 66,8022 | 0 |
26 Abr 2024 | 66,5677 | 0,39 | 0,59% | 66,4208 | 66,6598 | 66,3795 | 0 |
25 Abr 2024 | 66,1761 | -0,08 | -0,13% | 65,4905 | 66,2133 | 65,3501 | 0 |
24 Abr 2024 | 66,261 | -0,09 | -0,13% | 66,392 | 66,4987 | 66,0596 | 0 |
23 Abr 2024 | 66,3464 | 0,64 | 0,97% | 65,8863 | 66,4093 | 65,834 | 0 |
22 Abr 2024 | 65,7087 | 0,75 | 1,16% | 65,3514 | 65,8781 | 65,204 | 0 |
19 Abr 2024 | 64,954 | -0,09 | -0,14% | 65,0114 | 65,1711 | 64,8075 | 0 |
18 Abr 2024 | 65,0482 | 0,01 | 0,02% | 65,2762 | 65,4445 | 64,9481 | 0 |
17 Abr 2024 | 65,0384 | -0,06 | -0,09% | 65,392 | 65,4374 | 64,7753 | 0 |
16 Abr 2024 | 65,0951 | -0,63 | -0,97% | 65,1821 | 65,3483 | 64,8583 | 0 |
15 Abr 2024 | 65,7294 | -0,33 | -0,50% | 66,7102 | 66,7119 | 65,669 | 0 |
12 Abr 2024 | 66,0589 | -1,19 | -1,77% | 66,6014 | 66,767 | 65,9808 | 0 |
11 Abr 2024 | 67,2488 | 0,18 | 0,27% | 67,3382 | 67,3496 | 66,6214 | 0 |
10 Abr 2024 | 67,0672 | -0,88 | -1,30% | 66,9254 | 67,3511 | 66,8705 | 0 |
09 Abr 2024 | 67,9505 | 0,15 | 0,22% | 68,0233 | 68,1733 | 67,611 | 0 |