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 XDGU
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Jul 2024 | 11,7554 | 0,00 | -0,03% | 11,7593 | 11,7593 | 11,7554 | 1.300 |
| 17 Jul 2024 | 11,7587 | 0,00 | 0,00% | 11,7587 | 11,7587 | 11,7587 | 0 |
| 16 Jul 2024 | 11,7587 | 0,02 | 0,13% | 11,8457 | 11,8457 | 11,7587 | 3 |
| 15 Jul 2024 | 11,7432 | -0,02 | -0,15% | 11,7656 | 11,7809 | 11,7414 | 403 |
| 12 Jul 2024 | 11,7604 | 0,07 | 0,58% | 11,7522 | 11,7604 | 11,7522 | 80 |
| 11 Jul 2024 | 11,6923 | 0,06 | 0,51% | 11,6352 | 11,7584 | 11,6352 | 92 |
| 10 Jul 2024 | 11,6326 | -0,12 | -1,00% | 11,6326 | 11,6326 | 11,6326 | 1 |
| 09 Jul 2024 | 11,75 | -0,11 | -0,95% | 11,7541 | 11,7762 | 11,75 | 2.302 |
| 08 Jul 2024 | 11,8623 | 0,10 | 0,87% | 11,8697 | 11,8697 | 11,7286 | 1.515 |
| 05 Jul 2024 | 11,76 | 0,06 | 0,50% | 11,7016 | 11,76 | 11,7016 | 3.685 |
| 04 Jul 2024 | 11,701 | 0,01 | 0,08% | 11,7079 | 11,7079 | 11,701 | 11.444 |
| 03 Jul 2024 | 11,6912 | 0,00 | 0,04% | 11,6912 | 11,6912 | 11,6912 | 1 |
| 02 Jul 2024 | 11,6871 | 0,03 | 0,23% | 11,6776 | 11,6969 | 11,6776 | 4.086 |
| 01 Jul 2024 | 11,6599 | -0,19 | -1,60% | 11,697 | 11,697 | 11,6599 | 1.060 |
| 28 Jun 2024 | 11,85 | 0,00 | 0,00% | 11,85 | 11,85 | 11,85 | 0 |
| 27 Jun 2024 | 11,85 | 0,00 | 0,00% | 11,85 | 11,85 | 11,85 | 0 |
| 26 Jun 2024 | 11,85 | 0,01 | 0,06% | 11,85 | 11,85 | 11,85 | 40 |
| 25 Jun 2024 | 11,8426 | 0,01 | 0,08% | 11,8426 | 11,8426 | 11,8426 | 3 |
| 24 Jun 2024 | 11,8328 | -0,04 | -0,31% | 11,8584 | 11,8584 | 11,8126 | 3.363 |
| 21 Jun 2024 | 11,8699 | 0,04 | 0,36% | 11,93 | 11,93 | 11,8699 | 4.002 |
| 20 Jun 2024 | 11,8279 | 0,04 | 0,34% | 11,8414 | 11,8414 | 11,8279 | 1.930 |
| 19 Jun 2024 | 11,7882 | 0,00 | 0,00% | 11,7882 | 11,7882 | 11,7882 | 0 |
| 18 Jun 2024 | 11,7882 | -0,03 | -0,27% | 11,792 | 11,792 | 11,7882 | 6.536 |
| 17 Jun 2024 | 11,8202 | -0,11 | -0,96% | 11,87 | 11,8756 | 11,8202 | 476 |
| 14 Jun 2024 | 11,9343 | 0,20 | 1,71% | 11,8681 | 11,9343 | 11,8681 | 1.550 |
| 13 Jun 2024 | 11,7335 | 0,03 | 0,26% | 11,717 | 11,7335 | 11,717 | 3.146 |
| 12 Jun 2024 | 11,7027 | 0,15 | 1,26% | 11,7988 | 11,7988 | 11,7027 | 553 |
| 11 Jun 2024 | 11,5571 | 0,00 | 0,00% | 11,5571 | 11,5571 | 11,5571 | 0 |
| 10 Jun 2024 | 11,5571 | -0,04 | -0,38% | 11,5571 | 11,5571 | 11,5571 | 400 |
| 07 Jun 2024 | 11,6014 | -0,05 | -0,45% | 11,6359 | 11,6359 | 11,6014 | 4.742 |
| 06 Jun 2024 | 11,6539 | 0,00 | 0,01% | 11,7576 | 11,7576 | 11,6539 | 78 |
| 05 Jun 2024 | 11,6529 | 0,16 | 1,39% | 11,6204 | 11,6529 | 11,6204 | 150 |
| 04 Jun 2024 | 11,4928 | -0,04 | -0,37% | 11,6563 | 11,6563 | 11,4928 | 1.832 |
| 03 Jun 2024 | 11,536 | 0,08 | 0,69% | 11,5404 | 11,5672 | 11,536 | 1.188 |
| 31 Mai 2024 | 11,4569 | 0,00 | 0,00% | 11,4569 | 11,4569 | 11,4569 | 0 |
| 30 Mai 2024 | 11,4569 | 0,01 | 0,12% | 11,4569 | 11,4569 | 11,4569 | 9 |
| 29 Mai 2024 | 11,4434 | -0,04 | -0,33% | 11,4469 | 11,4469 | 11,4434 | 403 |
| 28 Mai 2024 | 11,4814 | -0,03 | -0,23% | 11,5207 | 11,5207 | 11,4814 | 1.302 |
| 27 Mai 2024 | 11,5079 | 0,01 | 0,12% | 11,5079 | 11,5079 | 11,5079 | 590 |
| 24 Mai 2024 | 11,4937 | -0,13 | -1,10% | 11,622 | 11,622 | 11,4809 | 133 |
| 23 Mai 2024 | 11,622 | -0,05 | -0,39% | 11,6114 | 11,622 | 11,5071 | 725 |
| 22 Mai 2024 | 11,667 | 0,00 | -0,02% | 11,6527 | 11,667 | 11,54 | 2.195 |
| 21 Mai 2024 | 11,6699 | 0,02 | 0,18% | 11,6663 | 11,6699 | 11,6663 | 221 |
| 20 Mai 2024 | 11,6493 | -0,12 | -0,99% | 11,6422 | 11,6499 | 11,6422 | 521 |
| 17 Mai 2024 | 11,7656 | 0,05 | 0,45% | 11,8059 | 11,8059 | 11,6884 | 3.062 |
| 16 Mai 2024 | 11,7131 | 0,02 | 0,16% | 11,6959 | 11,7131 | 11,6959 | 3 |
| 15 Mai 2024 | 11,6946 | 0,15 | 1,32% | 11,6629 | 11,7028 | 11,6521 | 1.348 |
| 14 Mai 2024 | 11,5423 | 0,00 | 0,00% | 11,5423 | 11,5423 | 11,5423 | 0 |
| 13 Mai 2024 | 11,5423 | -0,01 | -0,10% | 11,6869 | 11,6869 | 11,5423 | 968 |
| 10 Mai 2024 | 11,5541 | -0,14 | -1,19% | 11,72 | 11,72 | 11,5541 | 5.732 |
| 09 Mai 2024 | 11,6931 | 0,00 | 0,00% | 11,6856 | 11,6931 | 11,6856 | 821 |
| 08 Mai 2024 | 11,6936 | -0,05 | -0,41% | 11,7227 | 11,7227 | 11,6936 | 2.468 |
| 07 Mai 2024 | 11,7415 | 0,05 | 0,47% | 11,788 | 11,788 | 11,7391 | 326 |
| 06 Mai 2024 | 11,6866 | 0,04 | 0,36% | 11,5568 | 11,7048 | 11,5568 | 175 |
| 03 Mai 2024 | 11,645 | -0,09 | -0,80% | 11,7416 | 11,7416 | 11,645 | 87 |
| 02 Mai 2024 | 11,7387 | 0,14 | 1,21% | 11,6594 | 11,7387 | 11,6182 | 1.395 |
| 30 Abr 2024 | 11,5986 | 0,08 | 0,71% | 11,6144 | 11,6144 | 11,5986 | 47 |
| 29 Abr 2024 | 11,5165 | 0,00 | 0,00% | 11,5165 | 11,5165 | 11,5165 | 0 |
| 26 Abr 2024 | 11,5165 | -0,06 | -0,49% | 11,5165 | 11,5165 | 11,5165 | 430 |
| 25 Abr 2024 | 11,5727 | -0,01 | -0,12% | 11,5211 | 11,5727 | 11,5211 | 132 |
| 24 Abr 2024 | 11,5869 | 0,07 | 0,64% | 11,5881 | 11,5881 | 11,5869 | 520 |
| 23 Abr 2024 | 11,5131 | -0,07 | -0,64% | 11,7323 | 11,7323 | 11,5131 | 369 |
| 22 Abr 2024 | 11,5868 | -0,05 | -0,42% | 11,5988 | 11,5988 | 11,5628 | 223 |
