Cotações Históricas 00XS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 2,3226 | 0,00 | 0,00% | 2,3226 | 2,3226 | 2,3226 | 0 |
22 Jul 2024 | 2,3226 | 0,02 | 0,73% | 2,3226 | 2,3226 | 2,3226 | 0 |
19 Jul 2024 | 2,3057 | 0,01 | 0,45% | 2,2649 | 2,3057 | 2,2649 | 4.000 |
18 Jul 2024 | 2,2953 | 0,05 | 2,01% | 2,2953 | 2,2953 | 2,2953 | 1.000 |
17 Jul 2024 | 2,25 | 0,00 | 0,00% | 2,25 | 2,25 | 2,25 | 0 |
16 Jul 2024 | 2,25 | -0,10 | -4,26% | 2,25 | 2,25 | 2,25 | 1.000 |
15 Jul 2024 | 2,35 | 0,00 | 0,00% | 2,35 | 2,35 | 2,35 | 0 |
12 Jul 2024 | 2,35 | -0,13 | -5,24% | 2,35 | 2,35 | 2,35 | 500 |
11 Jul 2024 | 2,4799 | 0,00 | 0,00% | 2,4799 | 2,4799 | 2,4799 | 0 |
10 Jul 2024 | 2,4799 | 0,00 | 0,00% | 2,4799 | 2,4799 | 2,4799 | 0 |
09 Jul 2024 | 2,4799 | 0,00 | 0,00% | 2,4799 | 2,4799 | 2,4799 | 0 |
08 Jul 2024 | 2,4799 | 0,00 | 0,00% | 2,4799 | 2,4799 | 2,4799 | 0 |
05 Jul 2024 | 2,4799 | 0,00 | 0,00% | 2,4799 | 2,4799 | 2,4799 | 0 |
04 Jul 2024 | 2,4799 | 0,00 | 0,00% | 2,4799 | 2,4799 | 2,4799 | 0 |
03 Jul 2024 | 2,4799 | 0,00 | 0,00% | 2,4799 | 2,4799 | 2,4799 | 0 |
02 Jul 2024 | 2,4799 | 0,00 | 0,00% | 2,4799 | 2,4799 | 2,4799 | 0 |
01 Jul 2024 | 2,4799 | 0,00 | 0,00% | 2,4799 | 2,4799 | 2,4799 | 0 |
28 Jun 2024 | 2,4799 | 0,09 | 3,78% | 2,4799 | 2,4799 | 2,4799 | 1.000 |
27 Jun 2024 | 2,3895 | 0,01 | 0,43% | 2,3797 | 2,3895 | 2,3797 | 295 |
26 Jun 2024 | 2,3792 | 0,00 | -0,03% | 2,3792 | 2,3792 | 2,3792 | 10.000 |
25 Jun 2024 | 2,38 | -0,02 | -0,83% | 2,38 | 2,38 | 2,38 | 1.600 |
24 Jun 2024 | 2,40 | -0,09 | -3,61% | 2,426 | 2,426 | 2,40 | 2.920 |
21 Jun 2024 | 2,49 | 0,01 | 0,40% | 2,49 | 2,49 | 2,49 | 200 |
20 Jun 2024 | 2,48 | -0,11 | -4,14% | 2,48 | 2,48 | 2,48 | 2.000 |
19 Jun 2024 | 2,5872 | 0,01 | 0,50% | 2,51 | 2,5872 | 2,51 | 4.330 |
18 Jun 2024 | 2,5744 | 0,00 | 0,00% | 2,5744 | 2,5744 | 2,5744 | 0 |
17 Jun 2024 | 2,5744 | -0,13 | -4,65% | 2,63 | 2,63 | 2,5744 | 5.400 |
14 Jun 2024 | 2,70 | 0,00 | 0,00% | 2,70 | 2,70 | 2,70 | 0 |
13 Jun 2024 | 2,70 | -0,07 | -2,38% | 2,70 | 2,70 | 2,70 | 3.500 |
12 Jun 2024 | 2,7658 | 0,00 | 0,00% | 2,7658 | 2,7658 | 2,7658 | 0 |
11 Jun 2024 | 2,7658 | 0,00 | 0,00% | 2,7658 | 2,7658 | 2,7658 | 0 |
10 Jun 2024 | 2,7658 | 0,00 | 0,00% | 2,7658 | 2,7658 | 2,7658 | 0 |
07 Jun 2024 | 2,7658 | 0,00 | 0,00% | 2,7658 | 2,7658 | 2,7658 | 0 |
06 Jun 2024 | 2,7658 | -0,13 | -4,63% | 2,7658 | 2,7658 | 2,7658 | 3.255 |
05 Jun 2024 | 2,90 | 0,00 | 0,00% | 2,90 | 2,90 | 2,90 | 0 |
04 Jun 2024 | 2,90 | -0,10 | -3,30% | 2,9077 | 2,9077 | 2,90 | 4.470 |
03 Jun 2024 | 2,9991 | 0,00 | 0,00% | 2,9991 | 2,9991 | 2,9991 | 0 |
31 Mai 2024 | 2,9991 | 0,01 | 0,30% | 2,9935 | 2,9991 | 2,9935 | 1.300 |
30 Mai 2024 | 2,99 | -0,07 | -2,44% | 2,99 | 2,99 | 2,99 | 1.500 |
29 Mai 2024 | 3,0647 | 0,00 | 0,00% | 3,0647 | 3,0647 | 3,0647 | 0 |
28 Mai 2024 | 3,0647 | 0,05 | 1,65% | 3,0647 | 3,0647 | 3,0647 | 330 |
27 Mai 2024 | 3,0151 | 0,01 | 0,34% | 3,0449 | 3,0449 | 3,0151 | 27.551 |
24 Mai 2024 | 3,005 | 0,00 | 0,00% | 3,005 | 3,005 | 3,005 | 0 |
23 Mai 2024 | 3,005 | -0,10 | -3,09% | 3,005 | 3,005 | 3,005 | 1.500 |
22 Mai 2024 | 3,1007 | 0,10 | 3,42% | 3,1007 | 3,1007 | 3,1007 | 200 |
21 Mai 2024 | 2,9981 | 0,07 | 2,51% | 3,00 | 3,00 | 2,9981 | 1.508 |
20 Mai 2024 | 2,9248 | 0,00 | 0,00% | 2,9248 | 2,9248 | 2,9248 | 0 |
17 Mai 2024 | 2,9248 | -0,10 | -3,15% | 2,9248 | 2,9248 | 2,9248 | 800 |
16 Mai 2024 | 3,02 | 0,00 | 0,00% | 3,02 | 3,02 | 3,02 | 0 |
15 Mai 2024 | 3,02 | 0,02 | 0,70% | 2,9361 | 3,02 | 2,9361 | 1.600 |
14 Mai 2024 | 2,9991 | 0,01 | 0,30% | 2,9991 | 2,9991 | 2,9991 | 3.600 |
13 Mai 2024 | 2,99 | 0,15 | 5,11% | 2,99 | 2,99 | 2,99 | 780 |
10 Mai 2024 | 2,8447 | 0,03 | 1,14% | 2,8447 | 2,8447 | 2,8447 | 500 |
09 Mai 2024 | 2,8127 | -0,03 | -0,96% | 2,8127 | 2,8127 | 2,8127 | 500 |
08 Mai 2024 | 2,84 | 0,00 | 0,00% | 2,84 | 2,84 | 2,84 | 0 |
07 Mai 2024 | 2,84 | 0,02 | 0,65% | 2,8186 | 2,84 | 2,8186 | 5.480 |
06 Mai 2024 | 2,8216 | 0,08 | 2,76% | 2,67 | 2,8216 | 2,67 | 2.750 |
03 Mai 2024 | 2,7458 | 0,16 | 6,02% | 2,6528 | 2,7458 | 2,6528 | 8.550 |
02 Mai 2024 | 2,59 | 0,00 | 0,00% | 2,59 | 2,59 | 2,59 | 0 |
30 Abr 2024 | 2,59 | 0,00 | 0,00% | 2,59 | 2,59 | 2,59 | 0 |
29 Abr 2024 | 2,59 | 0,00 | 0,00% | 2,59 | 2,59 | 2,59 | 0 |
26 Abr 2024 | 2,59 | 0,00 | 0,00% | 2,59 | 2,59 | 2,59 | 0 |
25 Abr 2024 | 2,59 | 0,00 | 0,00% | 2,59 | 2,59 | 2,59 | 0 |