Cotações Históricas XB4F
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 140,7399 | 0,21 | 0,15% | 140,7028 | 140,7399 | 140,3397 | 1.259 |
25 Jul 2024 | 140,5301 | 0,32 | 0,23% | 140,2123 | 140,6149 | 140,2123 | 685 |
24 Jul 2024 | 140,2123 | -0,17 | -0,12% | 140,4151 | 140,5044 | 140,2123 | 761 |
23 Jul 2024 | 140,3799 | 0,26 | 0,19% | 140,0399 | 140,3799 | 140,0399 | 210 |
22 Jul 2024 | 140,1186 | 0,12 | 0,08% | 139,9069 | 140,2165 | 139,9069 | 1.489 |
19 Jul 2024 | 140,0001 | -0,31 | -0,22% | 140,25 | 140,25 | 140,0001 | 264 |
18 Jul 2024 | 140,3099 | 0,29 | 0,21% | 140,0849 | 140,3449 | 140,0849 | 605 |
17 Jul 2024 | 140,0202 | -0,22 | -0,16% | 139,9277 | 140,1846 | 139,9277 | 238 |
16 Jul 2024 | 140,2398 | 0,11 | 0,08% | 140,0799 | 140,2398 | 140,0701 | 478 |
15 Jul 2024 | 140,1298 | 0,12 | 0,08% | 140,00 | 140,1298 | 139,8051 | 433 |
12 Jul 2024 | 140,0146 | 0,05 | 0,04% | 139,8749 | 140,0146 | 139,7501 | 2.337 |
11 Jul 2024 | 139,9601 | 0,29 | 0,21% | 139,5915 | 139,9897 | 139,5451 | 583 |
10 Jul 2024 | 139,6697 | 0,40 | 0,29% | 139,6099 | 139,6999 | 139,5851 | 2.483 |
09 Jul 2024 | 139,2721 | -0,34 | -0,25% | 139,4851 | 139,5999 | 139,2721 | 1.165 |
08 Jul 2024 | 139,6149 | 0,24 | 0,17% | 139,3699 | 139,6649 | 139,2451 | 808 |
05 Jul 2024 | 139,3741 | 0,23 | 0,16% | 138,9837 | 139,3741 | 138,9837 | 4.707 |
04 Jul 2024 | 139,1451 | -0,11 | -0,08% | 139,2049 | 139,2949 | 139,1201 | 1.804 |
03 Jul 2024 | 139,2599 | 0,42 | 0,31% | 138,9349 | 139,2599 | 138,8701 | 127 |
02 Jul 2024 | 138,8352 | 0,32 | 0,23% | 138,7799 | 138,9549 | 138,6749 | 435 |
01 Jul 2024 | 138,5153 | -0,55 | -0,40% | 138,9049 | 138,9049 | 138,5153 | 942 |
28 Jun 2024 | 139,0647 | 0,10 | 0,07% | 138,7523 | 139,0647 | 138,7523 | 71 |
27 Jun 2024 | 138,9651 | 0,17 | 0,12% | 138,88 | 139,0299 | 138,82 | 545 |
26 Jun 2024 | 138,7923 | -0,35 | -0,25% | 139,1499 | 139,1499 | 138,7923 | 612 |
25 Jun 2024 | 139,1451 | 0,23 | 0,16% | 139,0401 | 139,2449 | 138,9851 | 278 |
24 Jun 2024 | 138,9201 | 0,16 | 0,12% | 138,7602 | 139,0848 | 138,7602 | 758 |
21 Jun 2024 | 138,7602 | 0,00 | 0,00% | 139,1601 | 139,2599 | 138,7602 | 188 |
20 Jun 2024 | 138,7605 | -0,12 | -0,09% | 138,7646 | 138,8549 | 138,7399 | 360 |
19 Jun 2024 | 138,8801 | 0,10 | 0,07% | 139,3711 | 139,3711 | 138,8106 | 992 |
18 Jun 2024 | 138,781 | 0,20 | 0,14% | 138,6469 | 138,8848 | 138,6469 | 140 |
17 Jun 2024 | 138,5853 | -0,33 | -0,24% | 138,9999 | 139,0199 | 138,5264 | 607 |
14 Jun 2024 | 138,9201 | 0,25 | 0,18% | 139,0349 | 139,1899 | 138,9201 | 1.232 |
13 Jun 2024 | 138,6746 | -0,05 | -0,04% | 138,5051 | 138,7395 | 138,5051 | 924 |
12 Jun 2024 | 138,7235 | 0,62 | 0,45% | 138,1613 | 138,7701 | 138,1613 | 84 |
11 Jun 2024 | 138,10 | 0,48 | 0,35% | 137,8201 | 138,10 | 137,7549 | 281 |
10 Jun 2024 | 137,6202 | -0,47 | -0,34% | 137,9252 | 137,9749 | 137,6202 | 462 |
07 Jun 2024 | 138,0899 | -0,58 | -0,42% | 138,4099 | 138,4099 | 138,0201 | 126 |
06 Jun 2024 | 138,6731 | 0,01 | 0,01% | 138,7049 | 138,81 | 138,4549 | 2.892 |
05 Jun 2024 | 138,6658 | 0,24 | 0,17% | 138,6849 | 138,7099 | 138,5949 | 491 |
04 Jun 2024 | 138,4252 | 0,06 | 0,04% | 138,2186 | 138,7301 | 138,2186 | 417 |
03 Jun 2024 | 138,3651 | 0,45 | 0,33% | 138,0498 | 138,3651 | 137,9699 | 395 |
31 Mai 2024 | 137,9153 | 0,03 | 0,02% | 138,0648 | 138,0648 | 137,7749 | 188 |
30 Mai 2024 | 137,8899 | 0,13 | 0,09% | 137,7151 | 137,8899 | 137,7151 | 201 |
29 Mai 2024 | 137,7647 | -0,39 | -0,28% | 138,0749 | 138,0949 | 137,7391 | 722 |
28 Mai 2024 | 138,1507 | -0,24 | -0,17% | 138,4249 | 138,4349 | 138,1507 | 540 |
27 Mai 2024 | 138,3901 | 0,48 | 0,35% | 138,0649 | 138,3901 | 138,0649 | 317 |
24 Mai 2024 | 137,9099 | 0,02 | 0,01% | 138,0399 | 138,0749 | 137,8651 | 623 |
23 Mai 2024 | 137,8901 | -0,51 | -0,37% | 138,3344 | 138,3949 | 137,8901 | 1.769 |
22 Mai 2024 | 138,4012 | -0,68 | -0,49% | 138,2801 | 138,4399 | 138,2751 | 297 |
21 Mai 2024 | 139,0802 | -0,04 | -0,03% | 139,2199 | 139,2659 | 139,0802 | 979 |
20 Mai 2024 | 139,1245 | 0,16 | 0,12% | 139,0951 | 139,1399 | 139,0951 | 3 |
17 Mai 2024 | 138,9602 | -0,36 | -0,26% | 139,2999 | 139,2999 | 138,9602 | 232 |
16 Mai 2024 | 139,3202 | -0,19 | -0,14% | 139,7899 | 139,7899 | 139,3202 | 1.023 |
15 Mai 2024 | 139,5151 | 0,52 | 0,37% | 139,0249 | 139,5899 | 139,0249 | 2.712 |
14 Mai 2024 | 138,999 | -0,10 | -0,07% | 139,0999 | 139,0999 | 138,8551 | 404 |
13 Mai 2024 | 139,1001 | 0,04 | 0,03% | 139,1348 | 139,1445 | 138,9895 | 98 |
10 Mai 2024 | 139,0601 | -0,13 | -0,09% | 138,9762 | 139,3699 | 138,9762 | 304 |
09 Mai 2024 | 139,1899 | -0,13 | -0,09% | 139,1501 | 139,1899 | 139,1501 | 57 |
08 Mai 2024 | 139,3151 | -0,20 | -0,14% | 139,2101 | 139,3747 | 139,2101 | 380 |
07 Mai 2024 | 139,5146 | 0,29 | 0,21% | 139,5199 | 139,5249 | 139,4051 | 496 |
06 Mai 2024 | 139,2254 | 0,20 | 0,14% | 139,3849 | 139,5099 | 139,2254 | 621 |
03 Mai 2024 | 139,0251 | 0,54 | 0,39% | 138,4802 | 139,7199 | 138,4802 | 677 |
02 Mai 2024 | 138,4802 | 0,27 | 0,20% | 139,1199 | 139,1199 | 138,4651 | 1.276 |
30 Abr 2024 | 138,2103 | -0,61 | -0,44% | 138,9048 | 138,9048 | 138,2103 | 465 |
29 Abr 2024 | 138,8196 | 0,54 | 0,39% | 138,6199 | 138,8196 | 138,6199 | 1.532 |