Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas XAT1
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 15,9639 | 0,00 | 0,00% | 15,9639 | 15,9639 | 15,9639 | 0 |
| 26 Jun 2024 | 15,9639 | 0,03 | 0,18% | 15,9461 | 15,9639 | 15,9456 | 5.014 |
| 25 Jun 2024 | 15,9346 | 0,00 | 0,00% | 15,9346 | 15,9346 | 15,9346 | 2 |
| 24 Jun 2024 | 15,9344 | -0,01 | -0,03% | 15,9299 | 15,9344 | 15,9299 | 20 |
| 21 Jun 2024 | 15,9394 | -0,06 | -0,37% | 16,0999 | 16,0999 | 15,9126 | 198 |
| 20 Jun 2024 | 15,9983 | 0,12 | 0,74% | 15,8812 | 15,9983 | 15,8812 | 46 |
| 19 Jun 2024 | 15,8812 | -0,05 | -0,30% | 15,9029 | 15,9253 | 15,8812 | 17 |
| 18 Jun 2024 | 15,9288 | 0,07 | 0,46% | 15,8591 | 15,9288 | 15,8591 | 202 |
| 17 Jun 2024 | 15,8554 | 0,02 | 0,13% | 15,8554 | 15,8554 | 15,8554 | 33 |
| 14 Jun 2024 | 15,8356 | -0,27 | -1,68% | 15,8368 | 15,8374 | 15,8356 | 947 |
| 13 Jun 2024 | 16,1059 | 0,00 | 0,00% | 16,1059 | 16,1059 | 16,1059 | 0 |
| 12 Jun 2024 | 16,1059 | 0,00 | 0,00% | 16,1059 | 16,1059 | 16,1059 | 0 |
| 11 Jun 2024 | 16,1059 | -0,04 | -0,27% | 16,1059 | 16,1059 | 16,1059 | 15 |
| 10 Jun 2024 | 16,1497 | -0,08 | -0,47% | 16,1439 | 16,1497 | 16,1439 | 74 |
| 07 Jun 2024 | 16,2259 | 0,00 | 0,02% | 16,2264 | 16,2264 | 16,2259 | 7 |
| 06 Jun 2024 | 16,2229 | 0,02 | 0,12% | 16,2229 | 16,2229 | 16,2229 | 31 |
| 05 Jun 2024 | 16,2032 | 0,06 | 0,39% | 16,2032 | 16,2032 | 16,2032 | 15 |
| 04 Jun 2024 | 16,141 | -0,03 | -0,20% | 16,1911 | 16,1911 | 16,141 | 128 |
| 03 Jun 2024 | 16,1735 | -0,01 | -0,03% | 16,1918 | 16,2185 | 16,1467 | 80 |
| 31 Mai 2024 | 16,1789 | 0,03 | 0,21% | 16,1789 | 16,1789 | 16,1789 | 61 |
| 30 Mai 2024 | 16,1446 | -0,06 | -0,36% | 16,1446 | 16,1446 | 16,1446 | 90 |
| 29 Mai 2024 | 16,2031 | 0,00 | 0,00% | 16,2031 | 16,2031 | 16,2031 | 0 |
| 28 Mai 2024 | 16,2031 | 0,00 | 0,00% | 16,2031 | 16,2031 | 16,2031 | 0 |
| 27 Mai 2024 | 16,2031 | 0,02 | 0,10% | 16,2159 | 16,2159 | 16,2031 | 127 |
| 24 Mai 2024 | 16,1867 | -0,02 | -0,15% | 16,1867 | 16,1867 | 16,1867 | 1 |
| 23 Mai 2024 | 16,2104 | 0,00 | 0,01% | 16,2213 | 16,2359 | 16,1872 | 133 |
| 22 Mai 2024 | 16,2088 | -0,02 | -0,12% | 16,2124 | 16,2124 | 16,2088 | 321 |
| 21 Mai 2024 | 16,2284 | 0,05 | 0,30% | 16,2284 | 16,2284 | 16,2284 | 2 |
| 20 Mai 2024 | 16,1794 | 0,00 | 0,00% | 16,1794 | 16,1794 | 16,1794 | 0 |
| 17 Mai 2024 | 16,1794 | 0,00 | 0,00% | 16,1794 | 16,1794 | 16,1794 | 0 |
| 16 Mai 2024 | 16,1794 | 0,05 | 0,32% | 16,1806 | 16,20 | 16,1794 | 337 |
| 15 Mai 2024 | 16,1284 | -0,02 | -0,13% | 16,1284 | 16,1284 | 16,1284 | 19 |
| 14 Mai 2024 | 16,1499 | 0,00 | 0,00% | 16,1499 | 16,1499 | 16,1499 | 0 |
| 13 Mai 2024 | 16,1499 | 0,02 | 0,10% | 16,1499 | 16,1499 | 16,1499 | 1 |
| 10 Mai 2024 | 16,1338 | 0,04 | 0,22% | 16,0897 | 16,1338 | 16,0897 | 5 |
| 09 Mai 2024 | 16,0986 | -0,01 | -0,07% | 16,0986 | 16,0986 | 16,0986 | 2 |
| 08 Mai 2024 | 16,1099 | 0,00 | 0,00% | 16,1099 | 16,1099 | 16,1099 | 0 |
| 07 Mai 2024 | 16,1099 | 0,07 | 0,42% | 16,05 | 16,1099 | 16,05 | 306 |
| 06 Mai 2024 | 16,0419 | 0,09 | 0,58% | 16,0419 | 16,0419 | 16,0419 | 1.500 |
| 03 Mai 2024 | 15,9494 | 0,08 | 0,49% | 15,9494 | 15,9494 | 15,9494 | 15 |
| 02 Mai 2024 | 15,8711 | -0,07 | -0,43% | 16,0072 | 16,0072 | 15,8499 | 453 |
| 30 Abr 2024 | 15,9389 | 0,05 | 0,32% | 15,9017 | 15,9389 | 15,9017 | 763 |
| 29 Abr 2024 | 15,8884 | 0,04 | 0,28% | 15,8679 | 15,8889 | 15,8679 | 292 |
| 26 Abr 2024 | 15,8436 | 0,00 | 0,00% | 15,8436 | 15,8436 | 15,8436 | 0 |
| 25 Abr 2024 | 15,8436 | -0,04 | -0,25% | 15,8436 | 15,8436 | 15,8436 | 1 |
| 24 Abr 2024 | 15,8834 | 0,02 | 0,14% | 15,8834 | 15,8834 | 15,8834 | 70 |
| 23 Abr 2024 | 15,8614 | 0,07 | 0,43% | 15,8414 | 15,8614 | 15,8414 | 23 |
| 22 Abr 2024 | 15,7935 | -0,01 | -0,06% | 15,7935 | 15,7935 | 15,7935 | 5.250 |
| 19 Abr 2024 | 15,8027 | 0,04 | 0,24% | 15,8027 | 15,8027 | 15,8027 | 1 |
| 18 Abr 2024 | 15,7641 | -0,09 | -0,58% | 15,7526 | 15,7641 | 15,7526 | 8 |
| 17 Abr 2024 | 15,8557 | 0,00 | 0,00% | 15,8557 | 15,8557 | 15,8557 | 0 |
| 16 Abr 2024 | 15,8557 | 0,00 | 0,00% | 15,8557 | 15,8557 | 15,8557 | 0 |
| 15 Abr 2024 | 15,8557 | -0,06 | -0,37% | 15,8984 | 15,8984 | 15,8557 | 41 |
| 12 Abr 2024 | 15,9144 | -0,04 | -0,22% | 15,9144 | 15,9144 | 15,9144 | 310 |
| 11 Abr 2024 | 15,95 | -0,02 | -0,12% | 15,95 | 15,95 | 15,95 | 75 |
| 10 Abr 2024 | 15,9699 | -0,02 | -0,13% | 15,9699 | 15,9699 | 15,9699 | 7 |
| 09 Abr 2024 | 15,9909 | 0,00 | 0,00% | 15,9909 | 15,9909 | 15,9909 | 0 |
| 08 Abr 2024 | 15,9909 | 0,01 | 0,09% | 16,0032 | 16,0032 | 15,9909 | 646 |
| 05 Abr 2024 | 15,9768 | 0,00 | 0,00% | 15,9768 | 15,9768 | 15,9768 | 0 |
| 04 Abr 2024 | 15,9768 | 0,04 | 0,24% | 15,9856 | 15,9856 | 15,9768 | 2 |
| 03 Abr 2024 | 15,9388 | 0,00 | 0,00% | 15,9388 | 15,9388 | 15,9388 | 1 |
| 02 Abr 2024 | 15,9388 | -0,06 | -0,38% | 16,0489 | 16,0489 | 15,9388 | 3.447 |
