Cotações Históricas XCS6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 12,47 | -0,19 | -1,52% | 12,662 | 12,682 | 12,47 | 19.222 |
04 Jul 2024 | 12,662 | -0,04 | -0,35% | 12,704 | 12,826 | 12,662 | 3.465 |
03 Jul 2024 | 12,706 | 0,16 | 1,26% | 12,548 | 12,928 | 12,548 | 8.586 |
02 Jul 2024 | 12,548 | 0,03 | 0,22% | 12,62 | 12,644 | 12,548 | 9.010 |
01 Jul 2024 | 12,52 | -0,11 | -0,90% | 12,532 | 12,742 | 12,52 | 27.085 |
28 Jun 2024 | 12,634 | -0,09 | -0,74% | 12,728 | 12,728 | 12,508 | 5.460 |
27 Jun 2024 | 12,728 | -0,03 | -0,20% | 12,562 | 12,728 | 12,508 | 5.968 |
26 Jun 2024 | 12,754 | -0,18 | -1,42% | 13,038 | 13,038 | 12,754 | 2.232 |
25 Jun 2024 | 12,938 | 0,07 | 0,53% | 12,852 | 12,938 | 12,712 | 4.166 |
24 Jun 2024 | 12,87 | 0,08 | 0,66% | 12,97 | 13,096 | 12,834 | 3.766 |
21 Jun 2024 | 12,786 | -0,07 | -0,53% | 13,088 | 13,088 | 12,786 | 4.701 |
20 Jun 2024 | 12,854 | -0,30 | -2,28% | 13,044 | 13,198 | 12,854 | 6.439 |
19 Jun 2024 | 13,154 | 0,32 | 2,51% | 13,228 | 13,228 | 13,042 | 7.179 |
18 Jun 2024 | 12,832 | 0,03 | 0,20% | 12,808 | 12,978 | 12,808 | 2.199 |
17 Jun 2024 | 12,806 | 0,01 | 0,11% | 12,96 | 12,97 | 12,804 | 7.794 |
14 Jun 2024 | 12,792 | 0,01 | 0,11% | 13,00 | 13,018 | 12,792 | 2.184 |
13 Jun 2024 | 12,778 | 0,05 | 0,39% | 12,762 | 12,944 | 12,762 | 2.793 |
12 Jun 2024 | 12,728 | -0,07 | -0,53% | 12,822 | 12,838 | 12,728 | 2.911 |
11 Jun 2024 | 12,796 | -0,10 | -0,76% | 12,894 | 13,12 | 12,796 | 4.077 |
10 Jun 2024 | 12,894 | -0,13 | -0,98% | 12,892 | 12,998 | 12,892 | 4.294 |
07 Jun 2024 | 13,022 | 0,13 | 0,99% | 12,988 | 13,022 | 12,714 | 4.502 |
06 Jun 2024 | 12,894 | 0,00 | 0,02% | 12,892 | 13,028 | 12,892 | 4.932 |
05 Jun 2024 | 12,892 | -0,13 | -0,98% | 12,982 | 13,116 | 12,892 | 2.622 |
04 Jun 2024 | 13,02 | 0,33 | 2,62% | 12,914 | 13,02 | 12,802 | 3.419 |
03 Jun 2024 | 12,688 | 0,04 | 0,35% | 12,902 | 13,134 | 12,688 | 15.689 |
31 Mai 2024 | 12,644 | -0,54 | -4,07% | 13,19 | 13,19 | 12,644 | 18.061 |
30 Mai 2024 | 13,18 | 0,25 | 1,95% | 12,918 | 13,18 | 12,918 | 2.493 |
29 Mai 2024 | 12,928 | -0,10 | -0,75% | 13,026 | 13,038 | 12,928 | 2.207 |
28 Mai 2024 | 13,026 | -0,28 | -2,07% | 13,164 | 13,396 | 13,026 | 5.345 |
27 Mai 2024 | 13,302 | 0,27 | 2,07% | 12,996 | 13,302 | 12,996 | 6.497 |
24 Mai 2024 | 13,032 | -0,12 | -0,91% | 13,188 | 13,418 | 13,032 | 7.845 |
23 Mai 2024 | 13,152 | -0,33 | -2,43% | 13,40 | 13,402 | 13,152 | 16.311 |
22 Mai 2024 | 13,48 | 0,04 | 0,30% | 13,44 | 13,614 | 13,44 | 6.937 |
21 Mai 2024 | 13,44 | -0,47 | -3,38% | 13,698 | 13,70 | 13,44 | 10.458 |
20 Mai 2024 | 13,91 | 0,08 | 0,56% | 13,822 | 13,91 | 13,752 | 4.863 |
17 Mai 2024 | 13,832 | -0,01 | -0,04% | 13,604 | 14,074 | 13,604 | 16.957 |
16 Mai 2024 | 13,838 | 0,41 | 3,08% | 13,664 | 13,844 | 13,424 | 7.855 |
15 Mai 2024 | 13,424 | -0,21 | -1,57% | 13,452 | 13,664 | 13,424 | 11.155 |
14 Mai 2024 | 13,638 | -0,09 | -0,67% | 13,60 | 13,638 | 13,40 | 7.653 |
13 Mai 2024 | 13,73 | 0,26 | 1,96% | 13,38 | 13,73 | 13,234 | 14.376 |
10 Mai 2024 | 13,466 | 0,22 | 1,66% | 13,25 | 13,466 | 13,25 | 19.317 |
09 Mai 2024 | 13,246 | 0,14 | 1,08% | 13,104 | 13,282 | 13,104 | 9.365 |
08 Mai 2024 | 13,104 | 0,13 | 0,97% | 13,098 | 13,104 | 12,878 | 5.488 |
07 Mai 2024 | 12,978 | -0,33 | -2,48% | 13,068 | 13,318 | 12,978 | 4.765 |
06 Mai 2024 | 13,308 | 0,04 | 0,33% | 13,054 | 13,308 | 13,054 | 8.436 |
03 Mai 2024 | 13,264 | -0,08 | -0,60% | 13,354 | 13,354 | 13,034 | 5.830 |
02 Mai 2024 | 13,344 | 0,90 | 7,23% | 12,746 | 13,344 | 12,746 | 14.291 |
30 Abr 2024 | 12,444 | -0,33 | -2,55% | 12,65 | 12,668 | 12,444 | 3.990 |
29 Abr 2024 | 12,77 | 0,07 | 0,54% | 12,734 | 12,778 | 12,542 | 8.181 |
26 Abr 2024 | 12,702 | 0,50 | 4,13% | 12,46 | 12,762 | 12,46 | 38.408 |
25 Abr 2024 | 12,198 | 0,02 | 0,15% | 12,348 | 12,396 | 12,198 | 1.702 |
24 Abr 2024 | 12,18 | 0,00 | -0,03% | 12,222 | 12,398 | 12,18 | 4.716 |
23 Abr 2024 | 12,184 | 0,14 | 1,16% | 12,048 | 12,184 | 12,048 | 6.703 |
22 Abr 2024 | 12,044 | 0,38 | 3,24% | 11,808 | 12,044 | 11,688 | 32.239 |
19 Abr 2024 | 11,666 | -0,08 | -0,68% | 11,778 | 11,778 | 11,666 | 3.198 |
18 Abr 2024 | 11,746 | 0,15 | 1,28% | 11,75 | 11,846 | 11,746 | 1.461 |
17 Abr 2024 | 11,598 | -0,01 | -0,12% | 11,632 | 11,788 | 11,598 | 6.264 |
16 Abr 2024 | 11,612 | -0,15 | -1,24% | 11,79 | 11,816 | 11,612 | 6.674 |
15 Abr 2024 | 11,758 | -0,19 | -1,57% | 11,946 | 11,946 | 11,758 | 8.161 |
12 Abr 2024 | 11,946 | -0,19 | -1,55% | 12,018 | 12,018 | 11,83 | 8.274 |
11 Abr 2024 | 12,134 | 0,11 | 0,88% | 12,218 | 12,218 | 11,90 | 6.508 |
10 Abr 2024 | 12,028 | 0,04 | 0,33% | 11,758 | 12,028 | 11,758 | 3.879 |
09 Abr 2024 | 11,988 | 0,16 | 1,34% | 11,722 | 11,988 | 11,722 | 8.854 |
08 Abr 2024 | 11,83 | -0,03 | -0,22% | 11,702 | 11,856 | 11,702 | 6.257 |