Cotações Históricas XB31
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 28,9369 | -0,05 | -0,16% | 28,9091 | 28,9369 | 28,9091 | 1.333 |
25 Jul 2024 | 28,9829 | 0,03 | 0,10% | 28,9829 | 28,9829 | 28,9829 | 44 |
24 Jul 2024 | 28,9529 | 0,09 | 0,33% | 28,9529 | 28,9529 | 28,9529 | 1.200 |
23 Jul 2024 | 28,8581 | 0,04 | 0,15% | 28,8504 | 28,8581 | 28,8301 | 800 |
22 Jul 2024 | 28,8158 | -0,02 | -0,08% | 28,8659 | 28,8759 | 28,8158 | 675 |
19 Jul 2024 | 28,8399 | -0,10 | -0,35% | 28,8833 | 28,8833 | 28,8399 | 433 |
18 Jul 2024 | 28,94 | 0,07 | 0,25% | 28,8598 | 28,94 | 28,8598 | 2.033 |
17 Jul 2024 | 28,8689 | -0,01 | -0,02% | 28,8469 | 28,8689 | 28,8469 | 1.973 |
16 Jul 2024 | 28,8759 | 0,04 | 0,12% | 29,0379 | 29,0379 | 28,8729 | 5.493 |
15 Jul 2024 | 28,84 | 0,04 | 0,14% | 28,8443 | 28,8443 | 28,7881 | 524 |
12 Jul 2024 | 28,8009 | -0,11 | -0,38% | 28,8009 | 28,8009 | 28,8009 | 173 |
11 Jul 2024 | 28,91 | 0,10 | 0,36% | 28,6991 | 28,91 | 28,6991 | 579 |
10 Jul 2024 | 28,8058 | -0,17 | -0,59% | 28,8058 | 28,8058 | 28,8058 | 607 |
09 Jul 2024 | 28,9782 | 0,24 | 0,83% | 28,7492 | 28,9782 | 28,7492 | 3.810 |
08 Jul 2024 | 28,7406 | 0,06 | 0,22% | 28,9188 | 28,9188 | 28,7406 | 92 |
05 Jul 2024 | 28,6789 | 0,10 | 0,34% | 28,6789 | 28,6789 | 28,6789 | 10 |
04 Jul 2024 | 28,5814 | 0,06 | 0,20% | 28,5915 | 28,5915 | 28,5814 | 89 |
03 Jul 2024 | 28,5239 | 0,00 | 0,00% | 28,5239 | 28,5239 | 28,5239 | 0 |
02 Jul 2024 | 28,5239 | -0,01 | -0,02% | 28,5239 | 28,5239 | 28,5239 | 175 |
01 Jul 2024 | 28,5289 | -0,05 | -0,19% | 28,5016 | 28,5289 | 28,4631 | 1.338 |
28 Jun 2024 | 28,5837 | -0,06 | -0,21% | 28,7998 | 28,7998 | 28,5837 | 1.344 |
27 Jun 2024 | 28,6446 | 0,01 | 0,04% | 28,6051 | 28,6455 | 28,6051 | 700 |
26 Jun 2024 | 28,6344 | -0,01 | -0,04% | 28,6344 | 28,6344 | 28,6344 | 68 |
25 Jun 2024 | 28,6469 | 0,03 | 0,09% | 28,6071 | 28,6469 | 28,6071 | 1.798 |
24 Jun 2024 | 28,6209 | 0,04 | 0,14% | 28,6111 | 28,6209 | 28,6101 | 298 |
21 Jun 2024 | 28,5799 | 0,00 | 0,00% | 28,5799 | 28,5799 | 28,5799 | 0 |
20 Jun 2024 | 28,5799 | -0,07 | -0,23% | 28,5789 | 28,5799 | 28,5789 | 1.490 |
19 Jun 2024 | 28,6469 | 0,03 | 0,10% | 28,6189 | 28,6469 | 28,6189 | 357 |
18 Jun 2024 | 28,6189 | 0,05 | 0,17% | 28,5823 | 28,6189 | 28,5823 | 332 |
17 Jun 2024 | 28,5711 | -0,14 | -0,48% | 28,5711 | 28,5711 | 28,5711 | 125 |
14 Jun 2024 | 28,7079 | 0,19 | 0,67% | 28,7136 | 28,7136 | 28,7079 | 2.062 |
13 Jun 2024 | 28,5159 | 0,18 | 0,63% | 28,4999 | 28,5159 | 28,4999 | 221 |
12 Jun 2024 | 28,3369 | 0,00 | 0,00% | 28,3369 | 28,3369 | 28,3369 | 0 |
11 Jun 2024 | 28,3369 | 0,02 | 0,09% | 28,3396 | 28,3396 | 28,3369 | 2.455 |
10 Jun 2024 | 28,3121 | -0,09 | -0,31% | 28,3121 | 28,3121 | 28,3121 | 320 |
07 Jun 2024 | 28,40 | -0,17 | -0,61% | 28,4371 | 28,4595 | 28,40 | 771 |
06 Jun 2024 | 28,5746 | -0,05 | -0,16% | 28,5746 | 28,5746 | 28,5746 | 700 |
05 Jun 2024 | 28,6211 | 0,05 | 0,17% | 28,5011 | 28,6211 | 28,5011 | 386 |
04 Jun 2024 | 28,5712 | -0,03 | -0,12% | 28,4671 | 28,5712 | 28,4671 | 392 |
03 Jun 2024 | 28,6059 | 0,30 | 1,06% | 28,5385 | 28,6059 | 28,36 | 6.640 |
31 Mai 2024 | 28,3069 | 0,00 | 0,02% | 28,299 | 28,3069 | 28,2799 | 910 |
30 Mai 2024 | 28,3019 | -0,07 | -0,24% | 28,2919 | 28,3019 | 28,2889 | 560 |
29 Mai 2024 | 28,3699 | 0,02 | 0,06% | 28,3699 | 28,3699 | 28,3699 | 20 |
28 Mai 2024 | 28,3537 | 0,00 | 0,00% | 28,3537 | 28,3537 | 28,3537 | 0 |
27 Mai 2024 | 28,3537 | 0,00 | 0,00% | 28,3537 | 28,3537 | 28,3537 | 0 |
24 Mai 2024 | 28,3537 | -0,03 | -0,09% | 28,4179 | 28,4179 | 28,3537 | 136 |
23 Mai 2024 | 28,3799 | 0,25 | 0,89% | 28,4951 | 28,55 | 28,3799 | 3.887 |
22 Mai 2024 | 28,1298 | -0,54 | -1,90% | 28,4942 | 28,4942 | 28,1298 | 1.989 |
21 Mai 2024 | 28,6734 | -0,03 | -0,10% | 28,6734 | 28,6734 | 28,6734 | 90 |
20 Mai 2024 | 28,7019 | 0,00 | 0,00% | 28,7019 | 28,7019 | 28,7019 | 0 |
17 Mai 2024 | 28,7019 | -0,10 | -0,35% | 28,7019 | 28,7019 | 28,7019 | 350 |
16 Mai 2024 | 28,8029 | 0,17 | 0,58% | 29,00 | 29,00 | 28,8009 | 789 |
15 Mai 2024 | 28,6369 | 0,00 | 0,00% | 28,6369 | 28,6369 | 28,6369 | 0 |
14 Mai 2024 | 28,6369 | -0,19 | -0,66% | 28,6369 | 28,6369 | 28,6369 | 3.500 |
13 Mai 2024 | 28,8261 | 0,13 | 0,44% | 28,6289 | 28,8261 | 28,6289 | 1.129 |
10 Mai 2024 | 28,6999 | 0,03 | 0,12% | 28,6999 | 28,6999 | 28,6999 | 1.639 |
09 Mai 2024 | 28,6669 | -0,32 | -1,11% | 28,6669 | 28,6669 | 28,6669 | 70 |
08 Mai 2024 | 28,9888 | 0,00 | 0,00% | 28,9888 | 28,9888 | 28,9888 | 0 |
07 Mai 2024 | 28,9888 | 0,28 | 0,99% | 28,7669 | 28,9888 | 28,7669 | 3.475 |
06 Mai 2024 | 28,7039 | 0,22 | 0,78% | 28,7159 | 28,7629 | 28,7039 | 214 |
03 Mai 2024 | 28,4818 | -0,02 | -0,07% | 28,4818 | 28,4818 | 28,4818 | 400 |
02 Mai 2024 | 28,5029 | -0,14 | -0,47% | 28,5029 | 28,5029 | 28,5029 | 11 |
30 Abr 2024 | 28,6388 | 0,11 | 0,40% | 28,6388 | 28,6388 | 28,6388 | 100 |
29 Abr 2024 | 28,5249 | 0,02 | 0,08% | 28,57 | 28,57 | 28,5249 | 450 |