Cotações Históricas XB29
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 25,6189 | 0,02 | 0,08% | 25,6239 | 25,6239 | 25,6189 | 1.400 |
25 Jul 2024 | 25,5989 | 0,08 | 0,32% | 25,6279 | 25,6279 | 25,5989 | 865 |
24 Jul 2024 | 25,5179 | 0,00 | 0,00% | 25,5179 | 25,5179 | 25,5179 | 0 |
23 Jul 2024 | 25,5179 | 0,01 | 0,04% | 25,5179 | 25,5179 | 25,5179 | 50 |
22 Jul 2024 | 25,5089 | 0,01 | 0,03% | 25,5199 | 25,5209 | 25,5089 | 1.488 |
19 Jul 2024 | 25,50 | -0,02 | -0,09% | 25,5736 | 25,5736 | 25,50 | 1.040 |
18 Jul 2024 | 25,5219 | 0,00 | 0,00% | 25,5219 | 25,5219 | 25,5219 | 0 |
17 Jul 2024 | 25,5219 | -0,01 | -0,04% | 25,5219 | 25,5219 | 25,5219 | 150 |
16 Jul 2024 | 25,5319 | 0,07 | 0,28% | 25,5099 | 25,5319 | 25,5099 | 1.645 |
15 Jul 2024 | 25,4609 | 0,00 | 0,00% | 25,4609 | 25,4609 | 25,4609 | 0 |
12 Jul 2024 | 25,4609 | -0,11 | -0,44% | 25,4609 | 25,4609 | 25,4609 | 200 |
11 Jul 2024 | 25,574 | 0,00 | 0,00% | 25,574 | 25,574 | 25,574 | 0 |
10 Jul 2024 | 25,574 | 0,00 | 0,00% | 25,574 | 25,574 | 25,574 | 0 |
09 Jul 2024 | 25,574 | 0,18 | 0,73% | 25,4079 | 25,574 | 25,4079 | 7.000 |
08 Jul 2024 | 25,3899 | 0,02 | 0,08% | 25,3899 | 25,3899 | 25,3899 | 395 |
05 Jul 2024 | 25,3689 | 0,05 | 0,22% | 25,3689 | 25,3689 | 25,3689 | 54 |
04 Jul 2024 | 25,3139 | 0,00 | 0,00% | 25,3139 | 25,3139 | 25,3139 | 0 |
03 Jul 2024 | 25,3139 | -0,19 | -0,74% | 25,2959 | 25,3139 | 25,2959 | 1.960 |
02 Jul 2024 | 25,5035 | 0,24 | 0,94% | 25,5035 | 25,5035 | 25,5035 | 983 |
01 Jul 2024 | 25,2649 | -0,09 | -0,35% | 25,2649 | 25,2649 | 25,2649 | 30 |
28 Jun 2024 | 25,3539 | -0,15 | -0,59% | 25,3205 | 25,3539 | 25,3104 | 1.772 |
27 Jun 2024 | 25,5038 | 0,00 | 0,00% | 25,5038 | 25,5038 | 25,5038 | 0 |
26 Jun 2024 | 25,5038 | 0,16 | 0,62% | 25,3468 | 25,5038 | 25,3159 | 3.767 |
25 Jun 2024 | 25,3454 | 0,02 | 0,08% | 25,2411 | 25,3454 | 25,2411 | 1.055 |
24 Jun 2024 | 25,3255 | 0,00 | 0,00% | 25,3255 | 25,3255 | 25,3255 | 0 |
21 Jun 2024 | 25,3255 | 0,06 | 0,26% | 25,3255 | 25,3255 | 25,3255 | 75 |
20 Jun 2024 | 25,2607 | -0,05 | -0,19% | 25,2607 | 25,2607 | 25,2607 | 4 |
19 Jun 2024 | 25,3082 | 0,05 | 0,20% | 25,2576 | 25,3082 | 25,2576 | 1.013 |
18 Jun 2024 | 25,2576 | -0,09 | -0,37% | 25,2576 | 25,2576 | 25,2576 | 200 |
17 Jun 2024 | 25,3514 | 0,00 | 0,00% | 25,3514 | 25,3514 | 25,3514 | 0 |
14 Jun 2024 | 25,3514 | 0,14 | 0,54% | 25,3169 | 25,3514 | 25,3169 | 2.440 |
13 Jun 2024 | 25,2164 | 0,10 | 0,38% | 25,2164 | 25,2164 | 25,2164 | 1.600 |
12 Jun 2024 | 25,1199 | 0,00 | 0,00% | 25,1199 | 25,1199 | 25,1199 | 0 |
11 Jun 2024 | 25,1199 | 0,00 | 0,00% | 25,1199 | 25,1199 | 25,1199 | 0 |
10 Jun 2024 | 25,1199 | 0,00 | 0,00% | 25,1199 | 25,1199 | 25,1199 | 0 |
07 Jun 2024 | 25,1199 | -0,11 | -0,45% | 25,178 | 25,178 | 25,1199 | 2.609 |
06 Jun 2024 | 25,2338 | -0,01 | -0,04% | 25,2338 | 25,2338 | 25,2338 | 2.000 |
05 Jun 2024 | 25,2429 | 0,01 | 0,04% | 25,4439 | 25,4439 | 25,2429 | 4.159 |
04 Jun 2024 | 25,2324 | 0,07 | 0,29% | 24,9357 | 25,2324 | 24,9357 | 920 |
03 Jun 2024 | 25,1604 | 0,07 | 0,27% | 25,2997 | 25,2997 | 25,136 | 2.945 |
31 Mai 2024 | 25,0939 | 0,00 | 0,01% | 25,0819 | 25,1109 | 25,0346 | 10.303 |
30 Mai 2024 | 25,0909 | -0,09 | -0,37% | 25,0909 | 25,0909 | 25,0909 | 200 |
29 Mai 2024 | 25,1839 | 0,00 | 0,00% | 25,1839 | 25,1839 | 25,1839 | 0 |
28 Mai 2024 | 25,1839 | 0,05 | 0,20% | 25,1899 | 25,1899 | 25,1839 | 1.583 |
27 Mai 2024 | 25,1339 | 0,00 | 0,00% | 25,1339 | 25,1339 | 25,1339 | 0 |
24 Mai 2024 | 25,1339 | 0,00 | 0,00% | 25,1339 | 25,1339 | 25,1339 | 0 |
23 Mai 2024 | 25,1339 | 0,19 | 0,76% | 25,1619 | 25,1619 | 25,1339 | 250 |
22 Mai 2024 | 24,9444 | -0,43 | -1,71% | 25,1889 | 25,1889 | 24,9444 | 3.056 |
21 Mai 2024 | 25,3781 | 0,05 | 0,18% | 25,3569 | 25,3781 | 25,3569 | 412 |
20 Mai 2024 | 25,3329 | -0,03 | -0,13% | 25,3329 | 25,3329 | 25,3329 | 100 |
17 Mai 2024 | 25,3659 | -0,08 | -0,33% | 25,3659 | 25,3659 | 25,3659 | 400 |
16 Mai 2024 | 25,4489 | 0,11 | 0,42% | 25,60 | 25,60 | 25,4489 | 795 |
15 Mai 2024 | 25,3429 | 0,03 | 0,10% | 25,3429 | 25,3429 | 25,3429 | 2.200 |
14 Mai 2024 | 25,3169 | -0,06 | -0,22% | 25,3169 | 25,3169 | 25,3169 | 4.000 |
13 Mai 2024 | 25,3719 | 0,00 | 0,00% | 25,3719 | 25,3719 | 25,3719 | 0 |
10 Mai 2024 | 25,3719 | 0,03 | 0,12% | 25,3869 | 25,3869 | 25,3719 | 2.516 |
09 Mai 2024 | 25,3409 | -0,25 | -0,97% | 25,3447 | 25,3447 | 25,3238 | 1.110 |
08 Mai 2024 | 25,5901 | -0,05 | -0,21% | 25,3779 | 25,5901 | 25,3779 | 4.340 |
07 Mai 2024 | 25,6446 | 0,23 | 0,90% | 25,6446 | 25,6446 | 25,6446 | 1.960 |
06 Mai 2024 | 25,4149 | -0,05 | -0,22% | 25,3989 | 25,4149 | 25,3989 | 239 |
03 Mai 2024 | 25,4697 | 0,00 | 0,00% | 25,4697 | 25,4697 | 25,4697 | 0 |
02 Mai 2024 | 25,4697 | 0,22 | 0,87% | 25,2409 | 25,4697 | 25,2409 | 2.029 |
30 Abr 2024 | 25,2509 | -0,03 | -0,11% | 25,2509 | 25,2509 | 25,2509 | 3.000 |
29 Abr 2024 | 25,2799 | 0,13 | 0,52% | 25,2101 | 25,2799 | 25,2101 | 6.750 |