Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas XAD1
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 139,5627 | 1,77 | 1,28% | 138,0201 | 139,5627 | 138,0201 | 251 |
| 26 Jun 2024 | 137,7959 | -1,78 | -1,28% | 138,8799 | 139,0114 | 137,7701 | 3.692 |
| 25 Jun 2024 | 139,5784 | -0,29 | -0,21% | 139,5701 | 139,5784 | 139,5701 | 259 |
| 24 Jun 2024 | 139,8699 | -1,89 | -1,33% | 139,7284 | 139,8699 | 139,35 | 189 |
| 21 Jun 2024 | 141,7601 | 0,63 | 0,45% | 142,1124 | 142,1124 | 141,7601 | 90 |
| 20 Jun 2024 | 141,1259 | 1,40 | 1,00% | 140,6988 | 141,1259 | 140,00 | 304 |
| 19 Jun 2024 | 139,7286 | 0,29 | 0,21% | 139,9748 | 140,0816 | 139,7286 | 359 |
| 18 Jun 2024 | 139,4401 | 0,02 | 0,01% | 139,5966 | 139,6301 | 138,7611 | 100 |
| 17 Jun 2024 | 139,4224 | -0,30 | -0,22% | 139,3284 | 139,4385 | 139,2716 | 95 |
| 14 Jun 2024 | 139,7246 | 0,77 | 0,55% | 139,8294 | 139,8294 | 139,7246 | 287 |
| 13 Jun 2024 | 138,9588 | -0,99 | -0,71% | 138,9787 | 139,0792 | 138,9088 | 91 |
| 12 Jun 2024 | 139,9496 | 0,86 | 0,62% | 138,8865 | 139,9496 | 138,8801 | 285 |
| 11 Jun 2024 | 139,0872 | 0,83 | 0,60% | 138,4312 | 139,0927 | 138,4312 | 570 |
| 10 Jun 2024 | 138,2535 | 0,55 | 0,40% | 137,6531 | 138,5701 | 137,6531 | 776 |
| 07 Jun 2024 | 137,6989 | -4,94 | -3,46% | 142,9254 | 142,9254 | 137,6989 | 961 |
| 06 Jun 2024 | 142,6405 | 0,85 | 0,60% | 141,8299 | 142,6405 | 141,6801 | 91 |
| 05 Jun 2024 | 141,7904 | 2,13 | 1,53% | 140,249 | 141,7904 | 140,1914 | 261 |
| 04 Jun 2024 | 139,6603 | -1,59 | -1,13% | 140,8784 | 140,8784 | 139,2301 | 678 |
| 03 Jun 2024 | 141,2542 | 0,20 | 0,14% | 139,2967 | 141,2542 | 139,2967 | 539 |
| 31 Mai 2024 | 141,0501 | 0,46 | 0,33% | 140,7201 | 141,6484 | 140,7201 | 886 |
| 30 Mai 2024 | 140,5871 | -0,44 | -0,31% | 140,2201 | 141,1377 | 140,2201 | 209 |
| 29 Mai 2024 | 141,0297 | -1,01 | -0,71% | 141,8057 | 141,8057 | 140,7901 | 935 |
| 28 Mai 2024 | 142,0441 | 0,41 | 0,29% | 140,6946 | 142,0441 | 140,6946 | 460 |
| 27 Mai 2024 | 141,6373 | 0,52 | 0,37% | 141,1077 | 141,6799 | 140,6816 | 410 |
| 24 Mai 2024 | 141,1199 | 0,62 | 0,44% | 140,7094 | 141,1199 | 140,5411 | 101 |
| 23 Mai 2024 | 140,5013 | -3,11 | -2,16% | 142,0802 | 142,4599 | 140,5013 | 898 |
| 22 Mai 2024 | 143,6101 | -2,28 | -1,56% | 145,5219 | 145,5219 | 143,6101 | 377 |
| 21 Mai 2024 | 145,891 | -0,15 | -0,10% | 145,5152 | 146,1149 | 145,3999 | 224 |
| 20 Mai 2024 | 146,041 | 1,34 | 0,93% | 146,6513 | 147,00 | 144,7012 | 295 |
| 17 Mai 2024 | 144,70 | 1,62 | 1,13% | 143,4815 | 144,70 | 143,3015 | 549 |
| 16 Mai 2024 | 143,0804 | 0,12 | 0,08% | 144,0074 | 144,0074 | 142,8501 | 961 |
| 15 Mai 2024 | 142,9645 | 1,41 | 1,00% | 141,7705 | 142,9645 | 141,7705 | 124 |
| 14 Mai 2024 | 141,5501 | 0,39 | 0,28% | 141,245 | 141,5501 | 140,6901 | 251 |
| 13 Mai 2024 | 141,1599 | -1,40 | -0,98% | 142,3804 | 142,3804 | 141,00 | 275 |
| 10 Mai 2024 | 142,5611 | 2,38 | 1,70% | 141,7232 | 142,99 | 141,7232 | 519 |
| 09 Mai 2024 | 140,1791 | 0,66 | 0,47% | 139,5439 | 140,1791 | 138,9701 | 36 |
| 08 Mai 2024 | 139,5186 | 0,36 | 0,26% | 138,9409 | 139,5186 | 138,9409 | 332 |
| 07 Mai 2024 | 139,1598 | -1,14 | -0,81% | 139,7499 | 139,7499 | 139,1598 | 171 |
| 06 Mai 2024 | 140,2999 | 1,64 | 1,18% | 139,0785 | 140,4297 | 139,0785 | 497 |
| 03 Mai 2024 | 138,6599 | -0,16 | -0,11% | 138,6556 | 138,6599 | 138,2001 | 320 |
| 02 Mai 2024 | 138,8177 | 1,00 | 0,73% | 139,8582 | 139,8582 | 137,7904 | 505 |
| 30 Abr 2024 | 137,814 | -2,87 | -2,04% | 139,7333 | 139,7333 | 137,814 | 266 |
| 29 Abr 2024 | 140,6801 | 0,12 | 0,08% | 140,1673 | 141,0899 | 140,1673 | 1.686 |
| 26 Abr 2024 | 140,5616 | -0,44 | -0,31% | 141,1701 | 141,51 | 140,5616 | 1.009 |
| 25 Abr 2024 | 141,00 | 0,39 | 0,28% | 139,8936 | 141,00 | 139,7001 | 175 |
| 24 Abr 2024 | 140,6101 | 0,04 | 0,03% | 140,1381 | 140,6101 | 139,2701 | 2.172 |
| 23 Abr 2024 | 140,573 | -0,25 | -0,18% | 139,2661 | 140,573 | 138,37 | 9.144 |
| 22 Abr 2024 | 140,8198 | -3,00 | -2,09% | 142,0804 | 142,0804 | 140,4602 | 980 |
| 19 Abr 2024 | 143,8202 | 0,31 | 0,22% | 143,7344 | 143,828 | 143,4306 | 206 |
| 18 Abr 2024 | 143,5069 | 0,79 | 0,56% | 143,3527 | 143,7594 | 142,7687 | 152 |
| 17 Abr 2024 | 142,7132 | -1,11 | -0,77% | 143,267 | 144,2599 | 142,7132 | 507 |
| 16 Abr 2024 | 143,8211 | 0,41 | 0,29% | 142,676 | 143,8211 | 142,6213 | 1.256 |
| 15 Abr 2024 | 143,4108 | 2,45 | 1,74% | 142,0166 | 143,4108 | 140,5212 | 823 |
| 12 Abr 2024 | 140,9605 | -1,34 | -0,94% | 143,664 | 146,2801 | 140,9605 | 5.071 |
| 11 Abr 2024 | 142,30 | 1,51 | 1,07% | 140,8601 | 142,30 | 140,6501 | 809 |
| 10 Abr 2024 | 140,7913 | -0,58 | -0,41% | 142,0368 | 142,0368 | 140,2301 | 1.054 |
| 09 Abr 2024 | 141,3748 | 0,50 | 0,36% | 141,2925 | 142,5099 | 141,2393 | 1.587 |
| 08 Abr 2024 | 140,8746 | 0,37 | 0,27% | 140,422 | 141,19 | 140,2485 | 1.923 |
| 05 Abr 2024 | 140,50 | 1,89 | 1,37% | 137,313 | 140,50 | 137,1615 | 1.008 |
| 04 Abr 2024 | 138,6051 | 0,19 | 0,14% | 138,3616 | 138,6051 | 137,9701 | 1.111 |
| 03 Abr 2024 | 138,4141 | 2,04 | 1,50% | 137,6717 | 138,4141 | 136,8801 | 189 |
| 02 Abr 2024 | 136,3744 | 2,11 | 1,57% | 135,60 | 137,0202 | 135,60 | 1.174 |
