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 21XH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jul 2024 | 12,3983 | -0,48 | -3,73% | 12,7025 | 12,7025 | 12,1701 | 6.153 |
| 03 Jul 2024 | 12,8789 | -0,72 | -5,27% | 13,1525 | 13,4189 | 12,8789 | 1.201 |
| 02 Jul 2024 | 13,5959 | -0,10 | -0,73% | 13,5211 | 13,5959 | 13,5011 | 877 |
| 01 Jul 2024 | 13,6955 | 0,16 | 1,21% | 13,6489 | 13,6955 | 13,5289 | 1.372 |
| 28 Jun 2024 | 13,5317 | 0,02 | 0,12% | 13,3355 | 13,5317 | 13,3281 | 6.497 |
| 27 Jun 2024 | 13,5152 | 0,29 | 2,19% | 12,9551 | 13,5152 | 12,9551 | 91 |
| 26 Jun 2024 | 13,2251 | -0,07 | -0,55% | 13,2269 | 13,2269 | 13,1659 | 187 |
| 25 Jun 2024 | 13,2989 | 0,42 | 3,27% | 13,2686 | 13,2989 | 12,9977 | 4.167 |
| 24 Jun 2024 | 12,8773 | -0,85 | -6,19% | 13,098 | 13,2708 | 12,5498 | 5.131 |
| 21 Jun 2024 | 13,7271 | -0,02 | -0,18% | 13,669 | 13,7271 | 13,6211 | 1.694 |
| 20 Jun 2024 | 13,7517 | 0,02 | 0,17% | 13,9424 | 14,0589 | 13,7517 | 2.923 |
| 19 Jun 2024 | 13,7283 | 0,16 | 1,16% | 13,9361 | 13,9361 | 13,7283 | 533 |
| 18 Jun 2024 | 13,5713 | -0,35 | -2,53% | 13,6911 | 13,7365 | 13,4111 | 4.662 |
| 17 Jun 2024 | 13,9232 | 0,31 | 2,29% | 14,1234 | 14,1234 | 13,8401 | 3.201 |
| 14 Jun 2024 | 13,6116 | -0,42 | -3,01% | 13,9684 | 14,1189 | 13,6116 | 3.644 |
| 13 Jun 2024 | 14,034 | -0,42 | -2,87% | 14,1865 | 14,1865 | 13,8321 | 4.070 |
| 12 Jun 2024 | 14,4492 | 0,48 | 3,41% | 13,9629 | 14,4869 | 13,9629 | 1.311 |
| 11 Jun 2024 | 13,9731 | -0,84 | -5,64% | 14,2558 | 14,2558 | 13,8768 | 6.859 |
| 10 Jun 2024 | 14,8083 | -0,30 | -2,00% | 14,66 | 14,8083 | 14,6111 | 2.944 |
| 07 Jun 2024 | 15,1111 | 0,21 | 1,38% | 15,1449 | 15,1449 | 14,98 | 1.938 |
| 06 Jun 2024 | 14,9055 | -0,21 | -1,36% | 15,0191 | 15,1143 | 14,9055 | 1.283 |
| 05 Jun 2024 | 15,1108 | 0,10 | 0,65% | 15,1059 | 15,1108 | 14,9721 | 2.901 |
| 04 Jun 2024 | 15,0139 | 0,33 | 2,22% | 14,4547 | 15,0139 | 14,4547 | 738 |
| 03 Jun 2024 | 14,6873 | 0,20 | 1,41% | 14,6436 | 14,8999 | 14,6436 | 2.641 |
| 31 Mai 2024 | 14,4826 | -0,26 | -1,76% | 14,5821 | 14,7777 | 14,4826 | 656 |
| 30 Mai 2024 | 14,742 | 0,12 | 0,85% | 14,5919 | 14,742 | 14,4579 | 1.473 |
| 29 Mai 2024 | 14,6175 | -0,06 | -0,40% | 14,9469 | 14,9469 | 14,5117 | 761 |
| 28 Mai 2024 | 14,6762 | -0,30 | -2,03% | 14,8228 | 14,9079 | 14,6762 | 2.062 |
| 27 Mai 2024 | 14,9803 | 0,47 | 3,24% | 14,5873 | 14,9803 | 14,5873 | 2.339 |
| 24 Mai 2024 | 14,5102 | -0,07 | -0,51% | 14,6502 | 14,7366 | 14,3711 | 6.973 |
| 23 Mai 2024 | 14,5842 | -0,26 | -1,75% | 14,9439 | 15,0919 | 14,53 | 3.091 |
| 22 Mai 2024 | 14,8442 | 0,01 | 0,10% | 15,0079 | 15,1938 | 14,8341 | 6.137 |
| 21 Mai 2024 | 14,83 | 1,33 | 9,84% | 14,6849 | 15,1051 | 14,6849 | 6.692 |
| 20 Mai 2024 | 13,5011 | -0,06 | -0,43% | 13,4966 | 13,5011 | 13,4561 | 103 |
| 17 Mai 2024 | 13,5599 | 0,53 | 4,08% | 13,0168 | 13,5599 | 13,0168 | 2.494 |
| 16 Mai 2024 | 13,0279 | 0,03 | 0,21% | 13,1839 | 13,1839 | 13,0231 | 228 |
| 15 Mai 2024 | 13,00 | 0,50 | 3,99% | 12,6373 | 13,00 | 12,4713 | 4.617 |
| 14 Mai 2024 | 12,5008 | -0,21 | -1,65% | 12,6009 | 12,6504 | 12,4891 | 672 |
| 13 Mai 2024 | 12,711 | -0,11 | -0,90% | 12,3987 | 12,8246 | 12,3987 | 1.152 |
| 10 Mai 2024 | 12,8259 | 0,22 | 1,72% | 13,0011 | 13,0011 | 12,8259 | 2.272 |
| 09 Mai 2024 | 12,6089 | -0,26 | -2,02% | 12,60 | 12,6089 | 12,60 | 1.500 |
| 08 Mai 2024 | 12,8695 | -0,24 | -1,86% | 12,82 | 12,8695 | 12,7636 | 824 |
| 07 Mai 2024 | 13,1131 | -0,13 | -1,01% | 13,2811 | 13,2811 | 12,9497 | 3.700 |
| 06 Mai 2024 | 13,2465 | 0,26 | 2,02% | 13,4652 | 13,5947 | 13,2465 | 809 |
| 03 Mai 2024 | 12,9844 | 0,31 | 2,46% | 12,5197 | 13,0934 | 12,4182 | 989 |
| 02 Mai 2024 | 12,6723 | 0,43 | 3,49% | 12,0754 | 12,6723 | 12,0754 | 4.980 |
| 30 Abr 2024 | 12,2447 | -0,97 | -7,35% | 13,1099 | 13,1099 | 12,2447 | 3.491 |
| 29 Abr 2024 | 13,2165 | 0,08 | 0,63% | 13,05 | 13,2165 | 12,9611 | 2.894 |
| 26 Abr 2024 | 13,1337 | -0,31 | -2,30% | 13,3123 | 13,4051 | 13,1337 | 1.334 |
| 25 Abr 2024 | 13,4427 | 0,03 | 0,19% | 13,4141 | 13,4427 | 13,1771 | 3.257 |
| 24 Abr 2024 | 13,4168 | -0,47 | -3,35% | 14,0587 | 14,0587 | 13,4168 | 1.243 |
| 23 Abr 2024 | 13,8818 | 0,01 | 0,07% | 13,8834 | 13,8834 | 13,8511 | 343 |
| 22 Abr 2024 | 13,8721 | 0,51 | 3,82% | 13,9237 | 14,0408 | 13,8721 | 1.367 |
| 19 Abr 2024 | 13,3611 | 0,35 | 2,70% | 12,9685 | 13,4979 | 12,9685 | 1.865 |
| 18 Abr 2024 | 13,0104 | -0,03 | -0,26% | 12,6402 | 13,2879 | 12,6402 | 1.085 |
| 17 Abr 2024 | 13,0444 | 0,07 | 0,56% | 13,4217 | 13,4217 | 12,3777 | 8.736 |
| 16 Abr 2024 | 12,9722 | -0,50 | -3,72% | 13,2341 | 13,2811 | 12,7379 | 7.761 |
| 15 Abr 2024 | 13,4741 | -0,38 | -2,75% | 14,0637 | 14,0637 | 13,0946 | 7.881 |
| 12 Abr 2024 | 13,8552 | -0,86 | -5,84% | 15,1517 | 15,1517 | 13,8037 | 2.378 |
| 11 Abr 2024 | 14,7152 | -0,28 | -1,90% | 15,0767 | 15,2489 | 14,7152 | 1.055 |
| 10 Abr 2024 | 15,00 | 0,40 | 2,74% | 14,8219 | 15,00 | 14,50 | 706 |
| 09 Abr 2024 | 14,5997 | -0,56 | -3,71% | 15,0279 | 15,1497 | 14,5997 | 2.648 |
| 08 Abr 2024 | 15,1618 | 0,79 | 5,47% | 14,9114 | 15,4231 | 14,5745 | 7.488 |
