Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas XAI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 3.288,99 | 0,65 | 0,02% | 3.307,70 | 3.334,93 | 3.285,49 | 0 |
| 19 Jul 2024 | 3.288,34 | 38,98 | 1,20% | 3.263,64 | 3.291,65 | 3.221,68 | 0 |
| 18 Jul 2024 | 3.249,36 | -70,48 | -2,12% | 3.305,60 | 3.318,05 | 3.249,36 | 0 |
| 17 Jul 2024 | 3.319,84 | 2,25 | 0,07% | 3.347,61 | 3.348,31 | 3.313,47 | 0 |
| 16 Jul 2024 | 3.317,59 | 78,93 | 2,44% | 3.255,89 | 3.317,59 | 3.220,26 | 0 |
| 15 Jul 2024 | 3.238,66 | 209,41 | 6,91% | 3.233,58 | 3.242,34 | 3.210,51 | 0 |
| 12 Jul 2024 | 3.029,25 | 8,24 | 0,27% | 2.997,85 | 3.029,25 | 2.968,94 | 0 |
| 11 Jul 2024 | 3.021,01 | 33,81 | 1,13% | 2.999,48 | 3.067,20 | 2.999,48 | 0 |
| 10 Jul 2024 | 2.987,20 | 54,48 | 1,86% | 2.989,94 | 2.990,11 | 2.969,92 | 0 |
| 09 Jul 2024 | 2.932,72 | 48,50 | 1,68% | 2.949,23 | 2.964,28 | 2.930,99 | 0 |
| 08 Jul 2024 | 2.884,22 | 50,68 | 1,79% | 2.810,82 | 2.947,33 | 2.803,93 | 0 |
| 05 Jul 2024 | 2.833,54 | -335,84 | -10,60% | 2.685,92 | 2.833,54 | 2.671,04 | 0 |
| 03 Jul 2024 | 3.169,38 | -93,52 | -2,87% | 3.235,94 | 3.235,97 | 3.152,56 | 0 |
| 02 Jul 2024 | 3.262,90 | -18,16 | -0,55% | 3.279,36 | 3.293,27 | 3.257,58 | 0 |
| 01 Jul 2024 | 3.281,06 | 50,46 | 1,56% | 3.289,21 | 3.294,60 | 3.269,23 | 0 |
| 28 Jun 2024 | 3.230,60 | -12,73 | -0,39% | 3.248,69 | 3.263,28 | 3.228,56 | 0 |
| 27 Jun 2024 | 3.243,33 | 76,23 | 2,41% | 3.159,86 | 3.256,85 | 3.159,86 | 0 |
| 26 Jun 2024 | 3.167,10 | -43,29 | -1,35% | 3.185,09 | 3.194,53 | 3.167,10 | 0 |
| 25 Jun 2024 | 3.210,39 | 126,65 | 4,11% | 3.170,51 | 3.210,39 | 3.156,50 | 0 |
| 24 Jun 2024 | 3.083,74 | -153,82 | -4,75% | 3.146,74 | 3.156,36 | 3.083,74 | 0 |
| 21 Jun 2024 | 3.237,56 | -31,38 | -0,96% | 3.270,27 | 3.270,54 | 3.225,84 | 0 |
| 20 Jun 2024 | 3.268,94 | 90,35 | 2,84% | 3.329,47 | 3.350,80 | 3.264,60 | 0 |
| 18 Jun 2024 | 3.178,59 | -136,92 | -4,13% | 3.216,32 | 3.225,50 | 3.159,06 | 0 |
| 17 Jun 2024 | 3.315,51 | -9,82 | -0,30% | 3.358,69 | 3.362,37 | 3.313,40 | 0 |
| 14 Jun 2024 | 3.325,33 | -7,49 | -0,22% | 3.366,96 | 3.374,19 | 3.325,33 | 0 |
| 13 Jun 2024 | 3.332,82 | -142,26 | -4,09% | 3.365,43 | 3.381,91 | 3.332,82 | 0 |
| 12 Jun 2024 | 3.475,08 | 149,12 | 4,48% | 3.370,85 | 3.478,41 | 3.370,68 | 0 |
| 11 Jun 2024 | 3.325,96 | -197,77 | -5,61% | 3.387,76 | 3.394,69 | 3.325,96 | 0 |
| 10 Jun 2024 | 3.523,73 | -136,70 | -3,73% | 3.499,11 | 3.523,73 | 3.492,92 | 0 |
| 07 Jun 2024 | 3.660,43 | -8,90 | -0,24% | 3.652,50 | 3.688,47 | 3.649,61 | 0 |
| 06 Jun 2024 | 3.669,33 | 24,87 | 0,68% | 3.657,19 | 3.669,33 | 3.656,53 | 0 |
| 05 Jun 2024 | 3.644,46 | 27,52 | 0,76% | 3.637,21 | 3.644,46 | 3.625,31 | 0 |
| 04 Jun 2024 | 3.616,94 | 24,54 | 0,68% | 3.579,80 | 3.616,94 | 3.564,13 | 0 |
| 03 Jun 2024 | 3.592,40 | 27,74 | 0,78% | 3.633,55 | 3.639,91 | 3.585,22 | 0 |
| 31 Mai 2024 | 3.564,66 | -19,46 | -0,54% | 3.555,46 | 3.622,71 | 3.547,58 | 0 |
| 30 Mai 2024 | 3.584,12 | -6,70 | -0,19% | 3.556,63 | 3.594,21 | 3.528,93 | 0 |
| 29 Mai 2024 | 3.590,82 | -43,46 | -1,20% | 3.661,38 | 3.661,38 | 3.590,82 | 0 |
| 28 Mai 2024 | 3.634,28 | 73,91 | 2,08% | 3.642,78 | 3.690,04 | 3.631,02 | 0 |
| 24 Mai 2024 | 3.560,37 | -50,51 | -1,40% | 3.526,41 | 3.566,85 | 3.511,12 | 0 |
| 23 Mai 2024 | 3.610,88 | -2,50 | -0,07% | 3.632,82 | 3.725,08 | 3.594,73 | 0 |
| 22 Mai 2024 | 3.613,38 | -47,17 | -1,29% | 3.632,04 | 3.632,07 | 3.551,95 | 0 |
| 21 Mai 2024 | 3.660,55 | 492,34 | 15,54% | 3.588,17 | 3.678,14 | 3.584,41 | 0 |
| 20 Mai 2024 | 3.168,21 | -22,96 | -0,72% | 3.150,47 | 3.170,00 | 3.143,96 | 0 |
| 17 Mai 2024 | 3.191,17 | 149,07 | 4,90% | 3.086,66 | 3.191,17 | 3.086,66 | 0 |
| 16 Mai 2024 | 3.042,10 | -17,01 | -0,56% | 3.101,06 | 3.101,44 | 3.038,52 | 0 |
| 15 Mai 2024 | 3.059,11 | 77,65 | 2,60% | 2.968,36 | 3.059,11 | 2.963,66 | 0 |
| 14 Mai 2024 | 2.981,46 | -61,49 | -2,02% | 2.978,21 | 3.000,03 | 2.969,74 | 0 |
| 13 Mai 2024 | 3.042,95 | 8,97 | 0,30% | 2.995,95 | 3.070,39 | 2.995,95 | 0 |
| 10 Mai 2024 | 3.033,98 | -61,39 | -1,98% | 3.141,26 | 3.146,24 | 3.033,90 | 0 |
| 09 Mai 2024 | 3.095,37 | -8,07 | -0,26% | 3.101,51 | 3.101,51 | 3.055,44 | 0 |
| 08 Mai 2024 | 3.103,44 | -55,60 | -1,76% | 3.077,67 | 3.110,41 | 3.061,62 | 0 |
| 07 Mai 2024 | 3.159,04 | 16,57 | 0,53% | 3.126,94 | 3.179,50 | 3.126,94 | 0 |
| 06 Mai 2024 | 3.142,47 | 3,02 | 0,10% | 3.237,02 | 3.269,62 | 3.142,15 | 0 |
| 03 Mai 2024 | 3.139,45 | 63,35 | 2,06% | 3.065,86 | 3.139,45 | 3.043,22 | 0 |
| 02 Mai 2024 | 3.076,10 | 133,08 | 4,52% | 3.005,86 | 3.078,85 | 3.005,58 | 0 |
| 01 Mai 2024 | 2.943,02 | -57,86 | -1,93% | 2.967,69 | 2.978,35 | 2.886,39 | 0 |
| 30 Abr 2024 | 3.000,88 | -170,75 | -5,38% | 3.168,70 | 3.169,16 | 2.992,24 | 0 |
| 29 Abr 2024 | 3.171,63 | 9,93 | 0,31% | 3.155,99 | 3.171,63 | 3.133,91 | 0 |
| 26 Abr 2024 | 3.161,70 | -14,06 | -0,44% | 3.189,41 | 3.197,84 | 3.161,70 | 0 |
| 25 Abr 2024 | 3.175,76 | -59,90 | -1,85% | 3.196,64 | 3.196,68 | 3.128,39 | 0 |
| 24 Abr 2024 | 3.235,66 | -66,80 | -2,02% | 3.326,73 | 3.333,11 | 3.235,66 | 0 |
