Cotações Históricas 21XV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
02 Jul 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
01 Jul 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
28 Jun 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
27 Jun 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
26 Jun 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
25 Jun 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
24 Jun 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
21 Jun 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
20 Jun 2024 | 10,0285 | 0,00 | 0,00% | 10,0285 | 10,0285 | 10,0285 | 0 |
19 Jun 2024 | 10,0285 | 1,08 | 12,01% | 10,0285 | 10,0285 | 10,0285 | 275 |
18 Jun 2024 | 8,9534 | -0,90 | -9,14% | 9,1361 | 9,1361 | 8,9534 | 1.715 |
17 Jun 2024 | 9,8546 | 0,00 | 0,00% | 9,8546 | 9,8546 | 9,8546 | 0 |
14 Jun 2024 | 9,8546 | 0,03 | 0,34% | 9,8546 | 9,8546 | 9,8546 | 194 |
13 Jun 2024 | 9,8211 | -0,75 | -7,09% | 9,8211 | 9,8211 | 9,8211 | 87 |
12 Jun 2024 | 10,57 | 0,53 | 5,30% | 10,57 | 10,57 | 10,57 | 2.100 |
11 Jun 2024 | 10,0381 | -0,73 | -6,80% | 10,2383 | 10,2383 | 10,0381 | 114 |
10 Jun 2024 | 10,77 | -1,04 | -8,80% | 10,77 | 10,77 | 10,77 | 150 |
07 Jun 2024 | 11,8092 | 0,00 | 0,00% | 11,8092 | 11,8092 | 11,8092 | 0 |
06 Jun 2024 | 11,8092 | 0,00 | 0,00% | 11,8092 | 11,8092 | 11,8092 | 0 |
05 Jun 2024 | 11,8092 | 0,15 | 1,30% | 11,8092 | 11,8092 | 11,8092 | 510 |
04 Jun 2024 | 11,658 | -0,53 | -4,37% | 11,658 | 11,658 | 11,658 | 1.900 |
03 Jun 2024 | 12,1901 | 0,00 | 0,00% | 12,1901 | 12,1901 | 12,1901 | 0 |
31 Mai 2024 | 12,1901 | 0,00 | 0,00% | 12,1901 | 12,1901 | 12,1901 | 0 |
30 Mai 2024 | 12,1901 | 0,00 | 0,00% | 12,1901 | 12,1901 | 12,1901 | 0 |
29 Mai 2024 | 12,1901 | 0,33 | 2,80% | 12,1901 | 12,1901 | 12,1901 | 150 |
28 Mai 2024 | 11,8575 | 0,56 | 4,94% | 11,8575 | 11,8575 | 11,8575 | 400 |
27 Mai 2024 | 11,2989 | 0,00 | 0,00% | 11,2989 | 11,2989 | 11,2989 | 0 |
24 Mai 2024 | 11,2989 | 0,38 | 3,46% | 11,2697 | 11,2989 | 11,2667 | 540 |
23 Mai 2024 | 10,921 | -0,13 | -1,14% | 10,8506 | 11,0402 | 10,7808 | 1.078 |
22 Mai 2024 | 11,0465 | 0,00 | 0,00% | 11,0465 | 11,0465 | 11,0465 | 0 |
21 Mai 2024 | 11,0465 | 1,28 | 13,06% | 11,1399 | 11,1399 | 10,9675 | 366 |
20 Mai 2024 | 9,7709 | 0,30 | 3,21% | 9,7709 | 9,7709 | 9,7709 | 30 |
17 Mai 2024 | 9,4674 | 0,00 | 0,00% | 9,4674 | 9,4674 | 9,4674 | 0 |
16 Mai 2024 | 9,4674 | 0,00 | 0,00% | 9,4674 | 9,4674 | 9,4674 | 0 |
15 Mai 2024 | 9,4674 | 0,00 | 0,00% | 9,4674 | 9,4674 | 9,4674 | 0 |
14 Mai 2024 | 9,4674 | -0,42 | -4,24% | 9,4674 | 9,4674 | 9,4674 | 50 |
13 Mai 2024 | 9,8865 | 0,00 | 0,00% | 9,8865 | 9,8865 | 9,8865 | 0 |
10 Mai 2024 | 9,8865 | 0,00 | 0,00% | 9,8865 | 9,8865 | 9,8865 | 0 |
09 Mai 2024 | 9,8865 | -0,81 | -7,56% | 9,8865 | 9,8865 | 9,8865 | 125 |
08 Mai 2024 | 10,6949 | 0,00 | 0,00% | 10,6949 | 10,6949 | 10,6949 | 0 |
07 Mai 2024 | 10,6949 | 0,00 | 0,00% | 10,6949 | 10,6949 | 10,6949 | 0 |
06 Mai 2024 | 10,6949 | 0,20 | 1,87% | 10,6949 | 10,6949 | 10,6949 | 240 |
03 Mai 2024 | 10,4988 | 0,00 | 0,00% | 10,4988 | 10,4988 | 10,4988 | 0 |
02 Mai 2024 | 10,4988 | 0,00 | 0,00% | 10,4988 | 10,4988 | 10,4988 | 0 |
30 Abr 2024 | 10,4988 | 0,00 | 0,00% | 10,4988 | 10,4988 | 10,4988 | 0 |
29 Abr 2024 | 10,4988 | 0,00 | 0,00% | 10,4988 | 10,4988 | 10,4988 | 0 |
26 Abr 2024 | 10,4988 | 0,13 | 1,29% | 10,4988 | 10,4988 | 10,4988 | 27 |
25 Abr 2024 | 10,3647 | -0,33 | -3,07% | 10,4183 | 10,4183 | 10,3647 | 52 |
24 Abr 2024 | 10,6931 | -0,23 | -2,10% | 10,6931 | 10,6931 | 10,6931 | 250 |
23 Abr 2024 | 10,9225 | 0,04 | 0,36% | 10,9204 | 10,9225 | 10,9065 | 525 |
22 Abr 2024 | 10,8831 | 1,01 | 10,25% | 10,9453 | 11,1475 | 10,872 | 10.075 |
19 Abr 2024 | 9,871 | 0,00 | 0,00% | 9,871 | 9,871 | 9,871 | 0 |
18 Abr 2024 | 9,871 | 0,09 | 0,90% | 9,871 | 9,871 | 9,871 | 50 |
17 Abr 2024 | 9,7829 | 0,43 | 4,57% | 9,7829 | 9,7829 | 9,7829 | 300 |
16 Abr 2024 | 9,355 | -0,95 | -9,26% | 9,355 | 9,355 | 9,355 | 400 |
15 Abr 2024 | 10,3095 | -2,76 | -21,14% | 10,6691 | 10,6691 | 10,1344 | 1.183 |
12 Abr 2024 | 13,0739 | -0,47 | -3,45% | 13,0739 | 13,0739 | 13,0739 | 200 |
11 Abr 2024 | 13,5414 | -1,46 | -9,72% | 13,5414 | 13,5414 | 13,5414 | 100 |
10 Abr 2024 | 14,9991 | 0,00 | 0,00% | 14,9991 | 14,9991 | 14,9991 | 0 |
09 Abr 2024 | 14,9991 | 0,50 | 3,44% | 14,9991 | 14,9991 | 14,9991 | 330 |
08 Abr 2024 | 14,50 | 1,64 | 12,72% | 14,50 | 14,50 | 14,50 | 500 |
05 Abr 2024 | 12,8639 | -0,24 | -1,85% | 12,8639 | 12,8639 | 12,8639 | 160 |