Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas XDBC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 05 Jul 2024 | 25,6849 | 0,37 | 1,47% | 25,7137 | 25,7137 | 25,6849 | 213 |
| 04 Jul 2024 | 25,3138 | -0,44 | -1,69% | 25,65 | 25,6599 | 25,3138 | 1.729 |
| 03 Jul 2024 | 25,7488 | 0,24 | 0,96% | 25,5351 | 25,7488 | 25,5351 | 120 |
| 02 Jul 2024 | 25,5049 | 0,08 | 0,31% | 25,3551 | 25,5049 | 25,3551 | 9 |
| 01 Jul 2024 | 25,4263 | -0,02 | -0,07% | 25,1868 | 25,4449 | 25,1868 | 1.516 |
| 28 Jun 2024 | 25,4451 | -0,11 | -0,41% | 25,4451 | 25,4451 | 25,4451 | 1 |
| 27 Jun 2024 | 25,5508 | 0,40 | 1,58% | 25,1546 | 25,5508 | 25,1546 | 521 |
| 26 Jun 2024 | 25,1546 | -0,33 | -1,30% | 25,6333 | 25,6333 | 25,1546 | 943 |
| 25 Jun 2024 | 25,4851 | 0,06 | 0,24% | 25,6349 | 25,6349 | 25,4601 | 226 |
| 24 Jun 2024 | 25,425 | -0,18 | -0,68% | 25,4449 | 25,5699 | 25,425 | 323 |
| 21 Jun 2024 | 25,6001 | -0,08 | -0,29% | 25,6549 | 25,6549 | 25,6001 | 248 |
| 20 Jun 2024 | 25,6751 | -0,03 | -0,14% | 25,7101 | 25,7199 | 25,6751 | 555 |
| 19 Jun 2024 | 25,7099 | 0,42 | 1,66% | 25,52 | 25,7099 | 25,52 | 1.226 |
| 18 Jun 2024 | 25,2901 | 0,02 | 0,06% | 25,1279 | 25,2901 | 25,1279 | 10 |
| 17 Jun 2024 | 25,2751 | 0,09 | 0,36% | 25,1853 | 25,2949 | 25,0301 | 750 |
| 14 Jun 2024 | 25,1853 | -0,31 | -1,23% | 25,4401 | 25,5249 | 25,1853 | 117 |
| 13 Jun 2024 | 25,50 | -0,08 | -0,29% | 25,6499 | 25,6499 | 25,4951 | 2.602 |
| 12 Jun 2024 | 25,5751 | 0,18 | 0,73% | 25,5951 | 25,5951 | 25,5701 | 495 |
| 11 Jun 2024 | 25,3901 | 0,09 | 0,35% | 25,35 | 25,3901 | 25,35 | 106 |
| 10 Jun 2024 | 25,3018 | 0,08 | 0,30% | 25,3563 | 25,3563 | 25,3018 | 22 |
| 07 Jun 2024 | 25,2249 | -0,52 | -2,03% | 25,7465 | 25,7465 | 25,2249 | 781 |
| 06 Jun 2024 | 25,7465 | 0,67 | 2,66% | 25,2168 | 25,7465 | 25,2168 | 891 |
| 05 Jun 2024 | 25,08 | 0,12 | 0,48% | 25,0199 | 25,08 | 24,9799 | 506 |
| 04 Jun 2024 | 24,9613 | -0,40 | -1,57% | 25,3101 | 25,3101 | 24,9613 | 668 |
| 03 Jun 2024 | 25,3595 | -0,05 | -0,19% | 25,6181 | 25,6349 | 25,3595 | 1.779 |
| 31 Mai 2024 | 25,4079 | -0,22 | -0,87% | 25,6299 | 25,8651 | 25,4079 | 765 |
| 30 Mai 2024 | 25,6299 | -0,55 | -2,10% | 26,23 | 26,23 | 25,6299 | 1.207 |
| 29 Mai 2024 | 26,1801 | 0,03 | 0,11% | 26,1243 | 26,4651 | 26,1243 | 2.154 |
| 28 Mai 2024 | 26,1501 | -0,01 | -0,04% | 26,1147 | 26,2601 | 26,1147 | 616 |
| 27 Mai 2024 | 26,1617 | 0,32 | 1,22% | 25,9985 | 26,1617 | 25,8251 | 394 |
| 24 Mai 2024 | 25,8454 | -0,17 | -0,65% | 25,8151 | 25,8949 | 25,8151 | 101 |
| 23 Mai 2024 | 26,0151 | -0,05 | -0,17% | 26,0042 | 26,3099 | 25,9399 | 184 |
| 22 Mai 2024 | 26,0601 | -0,41 | -1,56% | 26,2501 | 26,2501 | 26,0601 | 579 |
| 21 Mai 2024 | 26,473 | -0,02 | -0,09% | 26,6851 | 26,6851 | 26,4701 | 605 |
| 20 Mai 2024 | 26,497 | 0,39 | 1,48% | 26,47 | 26,5599 | 26,3978 | 288 |
| 17 Mai 2024 | 26,1101 | 0,49 | 1,93% | 25,896 | 26,1101 | 25,896 | 1.340 |
| 16 Mai 2024 | 25,6151 | 0,38 | 1,51% | 25,4132 | 25,6701 | 25,4132 | 257 |
| 15 Mai 2024 | 25,2342 | -0,03 | -0,12% | 25,5199 | 25,56 | 25,2342 | 1.686 |
| 14 Mai 2024 | 25,2651 | 0,21 | 0,83% | 25,2701 | 25,2701 | 25,2651 | 893 |
| 13 Mai 2024 | 25,0577 | -0,17 | -0,66% | 25,1401 | 25,1401 | 25,0577 | 252 |
| 10 Mai 2024 | 25,2251 | -0,08 | -0,31% | 25,2993 | 25,3829 | 25,2251 | 2.282 |
| 09 Mai 2024 | 25,3048 | 0,17 | 0,69% | 24,9801 | 25,3048 | 24,9801 | 6 |
| 08 Mai 2024 | 25,1316 | 0,14 | 0,54% | 24,8801 | 25,1316 | 24,801 | 147 |
| 07 Mai 2024 | 24,9955 | -0,22 | -0,89% | 25,2899 | 25,2899 | 24,9955 | 234 |
| 06 Mai 2024 | 25,2199 | 0,73 | 2,98% | 24,6002 | 25,2199 | 24,6002 | 2.830 |
| 03 Mai 2024 | 24,4902 | 0,00 | 0,00% | 24,4902 | 24,4902 | 24,4902 | 0 |
| 02 Mai 2024 | 24,4902 | -0,71 | -2,82% | 24,7899 | 24,7999 | 24,4902 | 1.200 |
| 30 Abr 2024 | 25,2001 | -0,08 | -0,30% | 25,2401 | 25,2401 | 25,2001 | 42 |
| 29 Abr 2024 | 25,2751 | -0,09 | -0,35% | 25,0105 | 25,2751 | 25,0105 | 180 |
| 26 Abr 2024 | 25,3649 | 0,35 | 1,40% | 24,9005 | 25,3799 | 24,9005 | 506 |
| 25 Abr 2024 | 25,0151 | -0,08 | -0,34% | 25,0251 | 25,1799 | 25,0151 | 4.482 |
| 24 Abr 2024 | 25,10 | 0,11 | 0,44% | 25,0559 | 25,10 | 25,0451 | 396 |
| 23 Abr 2024 | 24,9901 | -0,17 | -0,67% | 25,2249 | 25,2249 | 24,7153 | 453 |
| 22 Abr 2024 | 25,1599 | -0,11 | -0,42% | 25,1299 | 25,1599 | 25,0051 | 586 |
| 19 Abr 2024 | 25,2651 | 0,27 | 1,10% | 25,1101 | 25,3728 | 25,1012 | 1.492 |
| 18 Abr 2024 | 24,9901 | -0,01 | -0,04% | 24,9855 | 25,0999 | 24,9855 | 248 |
| 17 Abr 2024 | 25,00 | 0,12 | 0,48% | 25,1001 | 25,1751 | 25,00 | 1.460 |
| 16 Abr 2024 | 24,8814 | -0,01 | -0,04% | 25,1937 | 25,1937 | 24,8814 | 1.802 |
| 15 Abr 2024 | 24,8913 | -0,49 | -1,93% | 25,1349 | 25,1349 | 24,8501 | 3.642 |
| 12 Abr 2024 | 25,3801 | 0,40 | 1,60% | 25,2499 | 25,3801 | 25,2499 | 465 |
| 11 Abr 2024 | 24,9799 | 0,06 | 0,26% | 24,8141 | 25,01 | 24,8141 | 267 |
| 10 Abr 2024 | 24,916 | 0,08 | 0,34% | 24,8317 | 25,1451 | 24,8317 | 1.302 |
| 09 Abr 2024 | 24,8317 | -0,02 | -0,09% | 24,7295 | 24,9251 | 24,7295 | 640 |
| 08 Abr 2024 | 24,8535 | 0,12 | 0,49% | 25,1125 | 25,1125 | 24,7949 | 684 |
