Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas XCQ
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 16.391,28 | 78,00 | 0,48% | 16.391,28 | 16.391,28 | 16.391,28 | 0 |
| 09 Mai 2024 | 16.313,28 | 94,22 | 0,58% | 16.313,28 | 16.313,28 | 16.313,28 | 0 |
| 08 Mai 2024 | 16.219,06 | -148,77 | -0,91% | 16.219,06 | 16.219,06 | 16.219,06 | 0 |
| 07 Mai 2024 | 16.367,83 | 148,89 | 0,92% | 16.367,83 | 16.367,83 | 16.367,83 | 0 |
| 06 Mai 2024 | 16.218,94 | 70,42 | 0,44% | 16.218,94 | 16.218,94 | 16.218,94 | 0 |
| 03 Mai 2024 | 16.148,52 | 391,40 | 2,48% | 16.148,52 | 16.148,52 | 16.148,52 | 0 |
| 02 Mai 2024 | 15.757,12 | 111,42 | 0,71% | 15.757,12 | 15.757,12 | 15.757,12 | 0 |
| 01 Mai 2024 | 15.645,70 | -266,62 | -1,68% | 15.645,70 | 15.645,70 | 15.645,70 | 0 |
| 30 Abr 2024 | 15.912,32 | -92,52 | -0,58% | 15.912,32 | 15.912,32 | 15.912,32 | 0 |
| 29 Abr 2024 | 16.004,84 | 183,86 | 1,16% | 16.004,84 | 16.004,84 | 16.004,84 | 0 |
| 26 Abr 2024 | 15.820,98 | 430,59 | 2,80% | 15.820,98 | 15.820,98 | 15.820,98 | 0 |
| 25 Abr 2024 | 15.390,38 | -403,49 | -2,55% | 15.390,38 | 15.390,38 | 15.390,38 | 0 |
| 24 Abr 2024 | 15.793,87 | 269,16 | 1,73% | 15.793,87 | 15.793,87 | 15.793,87 | 0 |
| 23 Abr 2024 | 15.524,71 | 140,91 | 0,92% | 15.524,71 | 15.524,71 | 15.524,71 | 0 |
| 22 Abr 2024 | 15.383,80 | -171,41 | -1,10% | 15.383,80 | 15.383,80 | 15.383,80 | 0 |
| 19 Abr 2024 | 15.555,21 | -150,98 | -0,96% | 15.555,21 | 15.555,21 | 15.555,21 | 0 |
| 18 Abr 2024 | 15.706,19 | -237,42 | -1,49% | 15.706,19 | 15.706,19 | 15.706,19 | 0 |
| 17 Abr 2024 | 15.943,61 | 81,64 | 0,51% | 15.943,61 | 15.943,61 | 15.943,61 | 0 |
| 16 Abr 2024 | 15.861,97 | -431,88 | -2,65% | 15.861,97 | 15.861,97 | 15.861,97 | 0 |
| 15 Abr 2024 | 16.293,85 | 4,79 | 0,03% | 16.293,85 | 16.293,85 | 16.293,85 | 0 |
| 12 Abr 2024 | 16.289,06 | 51,33 | 0,32% | 16.289,06 | 16.289,06 | 16.289,06 | 0 |
| 11 Abr 2024 | 16.237,73 | 140,30 | 0,87% | 16.237,73 | 16.237,73 | 16.237,73 | 0 |
| 10 Abr 2024 | 16.097,43 | -239,15 | -1,46% | 16.097,43 | 16.097,43 | 16.097,43 | 0 |
| 09 Abr 2024 | 16.336,58 | 46,97 | 0,29% | 16.336,58 | 16.336,58 | 16.336,58 | 0 |
| 08 Abr 2024 | 16.289,61 | 186,46 | 1,16% | 16.289,61 | 16.289,61 | 16.289,61 | 0 |
| 05 Abr 2024 | 16.103,15 | -317,78 | -1,94% | 16.103,15 | 16.103,15 | 16.103,15 | 0 |
| 04 Abr 2024 | 16.420,93 | 259,85 | 1,61% | 16.420,93 | 16.420,93 | 16.420,93 | 0 |
| 03 Abr 2024 | 16.161,08 | -37,53 | -0,23% | 16.161,08 | 16.161,08 | 16.161,08 | 0 |
| 02 Abr 2024 | 16.198,61 | -201,05 | -1,23% | 16.198,61 | 16.198,61 | 16.198,61 | 0 |
| 01 Abr 2024 | 16.399,66 | 13,60 | 0,08% | 16.399,66 | 16.399,66 | 16.399,66 | 0 |
| 28 Mar 2024 | 16.386,06 | -45,33 | -0,28% | 16.386,06 | 16.386,06 | 16.386,06 | 0 |
| 27 Mar 2024 | 16.431,39 | -20,95 | -0,13% | 16.431,39 | 16.431,39 | 16.431,39 | 0 |
| 26 Mar 2024 | 16.452,34 | 109,43 | 0,67% | 16.452,34 | 16.452,34 | 16.452,34 | 0 |
| 25 Mar 2024 | 16.342,91 | -43,43 | -0,27% | 16.342,91 | 16.342,91 | 16.342,91 | 0 |
| 22 Mar 2024 | 16.386,33 | -138,91 | -0,84% | 16.386,33 | 16.386,33 | 16.386,33 | 0 |
| 21 Mar 2024 | 16.525,24 | 330,31 | 2,04% | 16.525,24 | 16.525,24 | 16.525,24 | 0 |
| 20 Mar 2024 | 16.194,93 | 169,96 | 1,06% | 16.194,93 | 16.194,93 | 16.194,93 | 0 |
| 19 Mar 2024 | 16.024,97 | -142,70 | -0,88% | 16.024,97 | 16.024,97 | 16.024,97 | 0 |
| 18 Mar 2024 | 16.167,66 | 188,24 | 1,18% | 16.167,66 | 16.167,66 | 16.167,66 | 0 |
| 15 Mar 2024 | 15.979,43 | -244,97 | -1,51% | 15.979,43 | 15.979,43 | 15.979,43 | 0 |
| 14 Mar 2024 | 16.224,40 | -6,85 | -0,04% | 16.224,40 | 16.224,40 | 16.224,40 | 0 |
| 13 Mar 2024 | 16.231,25 | 113,04 | 0,70% | 16.231,25 | 16.231,25 | 16.231,25 | 0 |
| 12 Mar 2024 | 16.118,21 | 73,44 | 0,46% | 16.118,21 | 16.118,21 | 16.118,21 | 0 |
| 11 Mar 2024 | 16.044,77 | -267,33 | -1,64% | 16.044,77 | 16.044,77 | 16.044,77 | 0 |
| 08 Mar 2024 | 16.312,11 | 159,25 | 0,99% | 16.312,11 | 16.312,11 | 16.312,11 | 0 |
| 07 Mar 2024 | 16.152,85 | 61,86 | 0,38% | 16.152,85 | 16.152,85 | 16.152,85 | 0 |
| 06 Mar 2024 | 16.091,00 | 7,23 | 0,04% | 16.091,00 | 16.091,00 | 16.091,00 | 0 |
| 05 Mar 2024 | 16.083,77 | -180,99 | -1,11% | 16.083,77 | 16.083,77 | 16.083,77 | 0 |
| 04 Mar 2024 | 16.264,76 | 163,30 | 1,01% | 16.264,76 | 16.264,76 | 16.264,76 | 0 |
| 01 Mar 2024 | 16.101,46 | 46,96 | 0,29% | 16.101,46 | 16.101,46 | 16.101,46 | 0 |
| 29 Fev 2024 | 16.054,50 | 88,96 | 0,56% | 16.054,50 | 16.054,50 | 16.054,50 | 0 |
| 28 Fev 2024 | 15.965,54 | -54,88 | -0,34% | 15.965,54 | 15.965,54 | 15.965,54 | 0 |
| 27 Fev 2024 | 16.020,42 | 1,20 | 0,01% | 16.020,42 | 16.020,42 | 16.020,42 | 0 |
| 26 Fev 2024 | 16.019,22 | -78,57 | -0,49% | 16.019,22 | 16.019,22 | 16.019,22 | 0 |
| 23 Fev 2024 | 16.097,79 | 192,26 | 1,21% | 16.097,79 | 16.097,79 | 16.097,79 | 0 |
| 22 Fev 2024 | 15.905,53 | 357,27 | 2,30% | 15.905,53 | 15.905,53 | 15.905,53 | 0 |
| 21 Fev 2024 | 15.548,26 | -136,76 | -0,87% | 15.548,26 | 15.548,26 | 15.548,26 | 0 |
| 20 Fev 2024 | 15.685,02 | -233,59 | -1,47% | 15.685,02 | 15.685,02 | 15.685,02 | 0 |
| 16 Fev 2024 | 15.918,61 | 49,38 | 0,31% | 15.918,61 | 15.918,61 | 15.918,61 | 0 |
| 15 Fev 2024 | 15.869,23 | 94,63 | 0,60% | 15.869,23 | 15.869,23 | 15.869,23 | 0 |
| 14 Fev 2024 | 15.774,60 | 150,43 | 0,96% | 15.774,60 | 15.774,60 | 15.774,60 | 0 |
| 13 Fev 2024 | 15.624,18 | -359,70 | -2,25% | 15.624,18 | 15.624,18 | 15.624,18 | 0 |
