Cotações Históricas XD9E
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 114,2286 | 0,00 | 0,00% | 114,2286 | 114,2286 | 114,2286 | 0 |
18 Jul 2024 | 114,2286 | -0,57 | -0,49% | 114,4242 | 114,4242 | 114,2286 | 38 |
17 Jul 2024 | 114,7949 | 0,00 | 0,00% | 114,7949 | 114,7949 | 114,7949 | 0 |
16 Jul 2024 | 114,7949 | 0,00 | 0,00% | 114,7949 | 114,7949 | 114,7949 | 0 |
15 Jul 2024 | 114,7949 | 0,31 | 0,27% | 114,7949 | 114,7949 | 114,7949 | 1 |
12 Jul 2024 | 114,4849 | 0,00 | 0,00% | 114,4849 | 114,4849 | 114,4849 | 0 |
11 Jul 2024 | 114,4849 | 1,78 | 1,58% | 114,4849 | 114,4849 | 114,4849 | 200 |
10 Jul 2024 | 112,7049 | 0,00 | 0,00% | 112,7049 | 112,7049 | 112,7049 | 0 |
09 Jul 2024 | 112,7049 | 0,00 | 0,00% | 112,7049 | 112,7049 | 112,7049 | 0 |
08 Jul 2024 | 112,7049 | 0,00 | 0,00% | 112,7049 | 112,7049 | 112,7049 | 0 |
05 Jul 2024 | 112,7049 | 1,66 | 1,49% | 112,7049 | 112,7049 | 112,7049 | 4 |
04 Jul 2024 | 111,0452 | 0,00 | 0,00% | 111,0452 | 111,0452 | 111,0452 | 0 |
03 Jul 2024 | 111,0452 | 0,00 | 0,00% | 111,0452 | 111,0452 | 111,0452 | 0 |
02 Jul 2024 | 111,0452 | -0,39 | -0,35% | 111,0452 | 111,0452 | 111,0452 | 1 |
01 Jul 2024 | 111,4398 | -0,52 | -0,46% | 111,8005 | 111,8005 | 111,4398 | 52 |
28 Jun 2024 | 111,9601 | 0,13 | 0,11% | 111,9601 | 111,9601 | 111,9601 | 85 |
27 Jun 2024 | 111,8349 | 0,00 | 0,00% | 111,8349 | 111,8349 | 111,8349 | 0 |
26 Jun 2024 | 111,8349 | 0,00 | 0,00% | 111,8349 | 111,8349 | 111,8349 | 0 |
25 Jun 2024 | 111,8349 | 0,00 | 0,00% | 111,8349 | 111,8349 | 111,8349 | 0 |
24 Jun 2024 | 111,8349 | 0,00 | 0,00% | 111,8349 | 111,8349 | 111,8349 | 0 |
21 Jun 2024 | 111,8349 | 0,00 | 0,00% | 111,8349 | 111,8349 | 111,8349 | 0 |
20 Jun 2024 | 111,8349 | 1,40 | 1,27% | 112,2349 | 112,2349 | 111,8349 | 7 |
19 Jun 2024 | 110,4304 | 0,00 | 0,00% | 110,4304 | 110,4304 | 110,4304 | 0 |
18 Jun 2024 | 110,4304 | 0,00 | 0,00% | 110,4304 | 110,4304 | 110,4304 | 0 |
17 Jun 2024 | 110,4304 | 1,36 | 1,25% | 110,5449 | 110,5449 | 110,4304 | 3 |
14 Jun 2024 | 109,0696 | 0,00 | 0,00% | 109,0696 | 109,0696 | 109,0696 | 0 |
13 Jun 2024 | 109,0696 | 0,00 | 0,00% | 109,0696 | 109,0696 | 109,0696 | 0 |
12 Jun 2024 | 109,0696 | 0,00 | 0,00% | 109,0696 | 109,0696 | 109,0696 | 0 |
11 Jun 2024 | 109,0696 | 0,00 | 0,00% | 109,0696 | 109,0696 | 109,0696 | 0 |
10 Jun 2024 | 109,0696 | 0,00 | 0,00% | 109,0696 | 109,0696 | 109,0696 | 0 |
07 Jun 2024 | 109,0696 | 0,00 | 0,00% | 109,0696 | 109,0696 | 109,0696 | 0 |
06 Jun 2024 | 109,0696 | 1,06 | 0,99% | 109,0696 | 109,0696 | 109,0696 | 92 |
05 Jun 2024 | 108,0049 | 0,74 | 0,69% | 108,0049 | 108,0049 | 108,0049 | 9 |
04 Jun 2024 | 107,2613 | -0,52 | -0,48% | 107,7675 | 107,7675 | 107,2613 | 41 |
03 Jun 2024 | 107,7797 | 0,91 | 0,85% | 107,8199 | 107,8199 | 107,7797 | 7 |
31 Mai 2024 | 106,8699 | 0,00 | 0,00% | 106,8699 | 106,8699 | 106,8699 | 0 |
30 Mai 2024 | 106,8699 | -1,35 | -1,25% | 106,8699 | 106,8699 | 106,8699 | 9 |
29 Mai 2024 | 108,2193 | 0,00 | 0,00% | 108,2193 | 108,2193 | 108,2193 | 0 |
28 Mai 2024 | 108,2193 | 0,00 | 0,00% | 108,2193 | 108,2193 | 108,2193 | 0 |
27 Mai 2024 | 108,2193 | -0,17 | -0,16% | 108,2193 | 108,2193 | 108,2193 | 7 |
24 Mai 2024 | 108,3897 | 0,00 | 0,00% | 108,3897 | 108,3897 | 108,3897 | 0 |
23 Mai 2024 | 108,3897 | 0,00 | 0,00% | 108,3897 | 108,3897 | 108,3897 | 0 |
22 Mai 2024 | 108,3897 | 0,00 | 0,00% | 108,3897 | 108,3897 | 108,3897 | 0 |
21 Mai 2024 | 108,3897 | 1,28 | 1,19% | 108,3897 | 108,3897 | 108,3897 | 2 |
20 Mai 2024 | 107,1099 | 0,00 | 0,00% | 107,1099 | 107,1099 | 107,1099 | 0 |
17 Mai 2024 | 107,1099 | 0,00 | 0,00% | 107,1099 | 107,1099 | 107,1099 | 0 |
16 Mai 2024 | 107,1099 | 0,00 | 0,00% | 107,1099 | 107,1099 | 107,1099 | 0 |
15 Mai 2024 | 107,1099 | 1,48 | 1,40% | 107,00 | 107,1099 | 107,00 | 81 |
14 Mai 2024 | 105,6314 | 0,00 | 0,00% | 105,6314 | 105,6314 | 105,6314 | 0 |
13 Mai 2024 | 105,6314 | 0,00 | 0,00% | 105,6314 | 105,6314 | 105,6314 | 0 |
10 Mai 2024 | 105,6314 | 0,00 | 0,00% | 105,6314 | 105,6314 | 105,6314 | 0 |
09 Mai 2024 | 105,6314 | 0,51 | 0,49% | 105,6314 | 105,6314 | 105,6314 | 1 |
08 Mai 2024 | 105,12 | 0,00 | 0,00% | 105,12 | 105,12 | 105,12 | 0 |
07 Mai 2024 | 105,12 | 0,00 | 0,00% | 105,12 | 105,12 | 105,12 | 0 |
06 Mai 2024 | 105,12 | 0,60 | 0,57% | 105,0649 | 105,12 | 105,0649 | 33 |
03 Mai 2024 | 104,5241 | 1,37 | 1,32% | 104,5241 | 104,5241 | 104,5241 | 40 |
02 Mai 2024 | 103,1589 | -1,44 | -1,38% | 103,2056 | 103,2056 | 103,0849 | 15 |
30 Abr 2024 | 104,5978 | 0,00 | 0,00% | 104,5978 | 104,5978 | 104,5978 | 0 |
29 Abr 2024 | 104,5978 | 2,56 | 2,51% | 104,5978 | 104,5978 | 104,5978 | 19 |
26 Abr 2024 | 102,0347 | 0,00 | 0,00% | 102,0347 | 102,0347 | 102,0347 | 0 |
25 Abr 2024 | 102,0347 | -1,52 | -1,47% | 102,0347 | 102,0347 | 102,0347 | 8 |
24 Abr 2024 | 103,5526 | 1,95 | 1,92% | 103,5526 | 103,5526 | 103,5526 | 5 |
23 Abr 2024 | 101,6025 | 0,00 | 0,00% | 101,6025 | 101,6025 | 101,6025 | 0 |