Cotações Históricas X03F
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 172,9399 | 0,00 | 0,00% | 172,9399 | 172,9399 | 172,9399 | 0 |
18 Jul 2024 | 172,9399 | 0,33 | 0,19% | 172,7249 | 172,9399 | 172,7249 | 38 |
17 Jul 2024 | 172,6099 | 0,34 | 0,20% | 172,6601 | 172,6601 | 172,6099 | 168 |
16 Jul 2024 | 172,2725 | 0,25 | 0,14% | 172,2725 | 172,2725 | 172,2725 | 1 |
15 Jul 2024 | 172,0249 | 0,27 | 0,16% | 171,9549 | 172,0249 | 171,8901 | 56 |
12 Jul 2024 | 171,7549 | 0,38 | 0,22% | 171,6751 | 171,7549 | 171,6751 | 46 |
11 Jul 2024 | 171,3749 | 0,00 | 0,00% | 171,3749 | 171,3749 | 171,3749 | 0 |
10 Jul 2024 | 171,3749 | 0,40 | 0,24% | 171,3749 | 171,3749 | 171,3749 | 71 |
09 Jul 2024 | 170,9701 | 0,00 | 0,00% | 170,9701 | 170,9701 | 170,9701 | 0 |
08 Jul 2024 | 170,9701 | 0,52 | 0,30% | 171,1751 | 171,1751 | 170,6949 | 100 |
05 Jul 2024 | 170,4549 | 0,41 | 0,24% | 170,4549 | 170,4549 | 170,4549 | 19 |
04 Jul 2024 | 170,0454 | 0,76 | 0,45% | 170,0154 | 170,0454 | 170,0154 | 18 |
03 Jul 2024 | 169,2901 | 0,00 | 0,00% | 169,2901 | 169,2901 | 169,2901 | 0 |
02 Jul 2024 | 169,2901 | -0,05 | -0,03% | 169,2901 | 169,2901 | 169,2901 | 2 |
01 Jul 2024 | 169,3401 | -0,63 | -0,37% | 169,8234 | 169,9299 | 169,3401 | 299 |
28 Jun 2024 | 169,9651 | -1,11 | -0,65% | 169,9651 | 169,9651 | 169,9651 | 2 |
27 Jun 2024 | 171,0749 | 0,00 | 0,00% | 171,0749 | 171,0749 | 171,0749 | 0 |
26 Jun 2024 | 171,0749 | -0,15 | -0,09% | 171,0749 | 171,0749 | 171,0749 | 149 |
25 Jun 2024 | 171,2251 | 0,18 | 0,10% | 171,2251 | 171,2251 | 171,2251 | 1 |
24 Jun 2024 | 171,0501 | -0,28 | -0,16% | 171,2049 | 171,2049 | 171,0393 | 47 |
21 Jun 2024 | 171,3251 | 0,55 | 0,32% | 171,3251 | 171,3251 | 171,3251 | 3 |
20 Jun 2024 | 170,7799 | -0,13 | -0,08% | 170,7151 | 170,7799 | 170,7151 | 80 |
19 Jun 2024 | 170,9149 | -0,46 | -0,27% | 171,2251 | 171,2251 | 170,9149 | 39 |
18 Jun 2024 | 171,3749 | 0,47 | 0,28% | 170,6351 | 171,3749 | 170,6351 | 15 |
17 Jun 2024 | 170,9049 | -0,90 | -0,52% | 171,7653 | 171,7653 | 170,7851 | 1.049 |
14 Jun 2024 | 171,8067 | 1,66 | 0,98% | 171,2299 | 171,8067 | 171,2299 | 95 |
13 Jun 2024 | 170,147 | 0,65 | 0,38% | 170,147 | 170,147 | 170,147 | 20 |
12 Jun 2024 | 169,4999 | 1,23 | 0,73% | 169,9597 | 169,9597 | 169,4999 | 76 |
11 Jun 2024 | 168,2701 | -1,69 | -1,00% | 168,2701 | 168,2701 | 168,2701 | 20 |
10 Jun 2024 | 169,9649 | 0,00 | 0,00% | 169,9649 | 169,9649 | 169,9649 | 0 |
07 Jun 2024 | 169,9649 | -1,29 | -0,75% | 170,8149 | 170,8149 | 169,9649 | 150 |
06 Jun 2024 | 171,2549 | 0,00 | 0,00% | 171,2549 | 171,2549 | 171,2549 | 0 |
05 Jun 2024 | 171,2549 | 0,41 | 0,24% | 170,8949 | 171,2549 | 170,8151 | 52 |
04 Jun 2024 | 170,8451 | 0,32 | 0,18% | 170,7499 | 170,8451 | 170,7499 | 31 |
03 Jun 2024 | 170,5299 | 1,04 | 0,62% | 169,0772 | 170,5299 | 169,0772 | 215 |
31 Mai 2024 | 169,4849 | 0,25 | 0,15% | 169,4849 | 169,4849 | 169,4849 | 43 |
30 Mai 2024 | 169,2301 | -1,24 | -0,72% | 169,8421 | 169,8421 | 169,2301 | 7 |
29 Mai 2024 | 170,4651 | 0,00 | 0,00% | 170,4651 | 170,4651 | 170,4651 | 0 |
28 Mai 2024 | 170,4651 | 0,21 | 0,12% | 170,0468 | 170,4651 | 170,0468 | 36 |
27 Mai 2024 | 170,2599 | 0,31 | 0,18% | 170,2599 | 170,2599 | 170,2599 | 91 |
24 Mai 2024 | 169,9499 | 0,27 | 0,16% | 170,1801 | 170,3249 | 169,9499 | 17 |
23 Mai 2024 | 169,6814 | -1,08 | -0,63% | 171,5949 | 171,5949 | 169,6551 | 138 |
22 Mai 2024 | 170,7649 | -0,38 | -0,22% | 170,7649 | 170,7649 | 170,7649 | 1.500 |
21 Mai 2024 | 171,1401 | 0,33 | 0,19% | 171,0199 | 171,1401 | 171,0199 | 65 |
20 Mai 2024 | 170,8149 | -0,07 | -0,04% | 170,8149 | 170,8149 | 170,8149 | 40 |
17 Mai 2024 | 170,8851 | -0,94 | -0,54% | 171,20 | 171,2699 | 170,8851 | 2.009 |
16 Mai 2024 | 171,8201 | 0,09 | 0,05% | 171,8551 | 171,8551 | 171,8201 | 39 |
15 Mai 2024 | 171,7299 | 0,67 | 0,39% | 170,9394 | 171,8149 | 170,9394 | 62 |
14 Mai 2024 | 171,0617 | 0,20 | 0,12% | 169,8962 | 171,0617 | 169,8962 | 6 |
13 Mai 2024 | 170,8649 | 0,00 | 0,00% | 170,8649 | 170,8649 | 170,8649 | 0 |
10 Mai 2024 | 170,8649 | -0,14 | -0,08% | 171,10 | 171,10 | 170,8649 | 27 |
09 Mai 2024 | 171,0001 | -1,31 | -0,76% | 171,0001 | 171,0001 | 171,0001 | 2 |
08 Mai 2024 | 172,3072 | 0,00 | 0,00% | 172,3072 | 172,3072 | 172,3072 | 0 |
07 Mai 2024 | 172,3072 | 1,00 | 0,59% | 171,9268 | 172,3072 | 171,6399 | 213 |
06 Mai 2024 | 171,3049 | 0,23 | 0,14% | 170,937 | 171,6949 | 170,937 | 332 |
03 Mai 2024 | 171,0719 | 0,00 | 0,00% | 171,0719 | 171,0719 | 171,0719 | 0 |
02 Mai 2024 | 171,0719 | 0,55 | 0,33% | 170,4724 | 171,0719 | 170,1299 | 108 |
30 Abr 2024 | 170,5172 | 0,00 | 0,00% | 170,5172 | 170,5172 | 170,5172 | 88 |
29 Abr 2024 | 170,5199 | 0,66 | 0,39% | 170,3533 | 170,5199 | 170,3533 | 160 |
26 Abr 2024 | 169,86 | 0,86 | 0,51% | 169,86 | 169,86 | 169,86 | 6 |
25 Abr 2024 | 169,00 | -0,62 | -0,36% | 169,4401 | 169,7549 | 169,00 | 44 |
24 Abr 2024 | 169,6151 | -0,60 | -0,35% | 170,8532 | 170,8532 | 169,6151 | 22 |
23 Abr 2024 | 170,2151 | -0,38 | -0,23% | 171,3884 | 171,3884 | 170,2151 | 113 |