Cotações Históricas XEON
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 142,4279 | -0,01 | -0,01% | 142,4299 | 142,4411 | 142,3903 | 124.218 |
04 Jul 2024 | 142,4377 | 0,03 | 0,02% | 142,4126 | 142,4377 | 142,3701 | 155.470 |
03 Jul 2024 | 142,4126 | 0,03 | 0,02% | 142,3699 | 142,413 | 142,3503 | 102.507 |
02 Jul 2024 | 142,3799 | 0,00 | 0,00% | 142,3806 | 142,405 | 142,3303 | 114.584 |
01 Jul 2024 | 142,3806 | 0,07 | 0,05% | 142,3424 | 142,3806 | 142,3001 | 176.391 |
28 Jun 2024 | 142,3101 | -0,04 | -0,03% | 142,3526 | 142,3526 | 142,2901 | 141.526 |
27 Jun 2024 | 142,3479 | 0,06 | 0,04% | 142,30 | 142,3526 | 142,2661 | 109.454 |
26 Jun 2024 | 142,285 | 0,04 | 0,03% | 142,2921 | 142,30 | 142,2451 | 105.052 |
25 Jun 2024 | 142,2404 | -0,04 | -0,03% | 142,25 | 142,2921 | 142,2301 | 173.868 |
24 Jun 2024 | 142,2799 | 0,04 | 0,03% | 142,2299 | 142,2839 | 142,1773 | 171.613 |
21 Jun 2024 | 142,2389 | 0,04 | 0,03% | 142,2381 | 142,2389 | 142,1648 | 190.128 |
20 Jun 2024 | 142,2001 | 0,03 | 0,02% | 142,1999 | 142,2399 | 142,1441 | 136.989 |
19 Jun 2024 | 142,1699 | -0,01 | -0,01% | 142,1971 | 142,1971 | 142,1441 | 136.427 |
18 Jun 2024 | 142,1801 | 0,01 | 0,01% | 142,1601 | 142,19 | 142,1301 | 139.076 |
17 Jun 2024 | 142,1718 | 0,04 | 0,03% | 142,1299 | 142,1718 | 142,1101 | 180.300 |
14 Jun 2024 | 142,13 | 0,01 | 0,01% | 142,1444 | 142,1599 | 142,0803 | 161.885 |
13 Jun 2024 | 142,1199 | 0,05 | 0,04% | 142,06 | 142,1479 | 142,05 | 166.253 |
12 Jun 2024 | 142,07 | 0,04 | 0,03% | 142,0599 | 142,0799 | 142,0203 | 182.803 |
11 Jun 2024 | 142,0301 | 0,00 | 0,00% | 142,0301 | 142,0599 | 142,0251 | 157.144 |
10 Jun 2024 | 142,0299 | -0,01 | -0,01% | 142,0425 | 142,0599 | 142,0014 | 181.777 |
07 Jun 2024 | 142,0399 | 0,06 | 0,04% | 142,0199 | 142,041 | 141,9801 | 116.281 |
06 Jun 2024 | 141,9801 | 0,01 | 0,01% | 141,9799 | 142,0237 | 141,9701 | 113.592 |
05 Jun 2024 | 141,9701 | -0,01 | -0,01% | 141,9899 | 142,012 | 141,9503 | 129.826 |
04 Jun 2024 | 141,9799 | 0,06 | 0,04% | 141,968 | 141,9799 | 141,9301 | 140.535 |
03 Jun 2024 | 141,9201 | -0,02 | -0,02% | 141,958 | 141,968 | 141,9003 | 175.590 |
31 Mai 2024 | 141,9435 | 0,02 | 0,01% | 141,928 | 141,9435 | 141,8725 | 160.567 |
30 Mai 2024 | 141,928 | 0,10 | 0,07% | 141,8699 | 141,928 | 141,832 | 105.566 |
29 Mai 2024 | 141,832 | -0,01 | -0,01% | 141,8829 | 141,8829 | 141,832 | 103.582 |
28 Mai 2024 | 141,8401 | -0,01 | -0,01% | 141,8499 | 141,8834 | 141,8029 | 140.594 |
27 Mai 2024 | 141,8499 | 0,02 | 0,02% | 141,8312 | 141,8499 | 141,8028 | 132.774 |
24 Mai 2024 | 141,825 | 0,04 | 0,03% | 141,821 | 141,838 | 141,7664 | 121.488 |
23 Mai 2024 | 141,7801 | 0,00 | 0,00% | 141,7799 | 141,821 | 141,7303 | 135.360 |
22 Mai 2024 | 141,7798 | 0,05 | 0,04% | 141,729 | 141,7799 | 141,72 | 145.848 |
21 Mai 2024 | 141,7289 | 0,01 | 0,01% | 141,711 | 141,7498 | 141,6801 | 229.315 |
20 Mai 2024 | 141,7193 | 0,01 | 0,01% | 141,7089 | 141,7199 | 141,6801 | 78.759 |
17 Mai 2024 | 141,7089 | 0,04 | 0,03% | 141,7062 | 141,7089 | 141,6379 | 153.046 |
16 Mai 2024 | 141,6653 | 0,02 | 0,01% | 141,6499 | 141,7062 | 141,632 | 187.524 |
15 Mai 2024 | 141,6499 | -0,02 | -0,01% | 141,6399 | 141,6739 | 141,606 | 181.032 |
14 Mai 2024 | 141,6697 | 0,10 | 0,07% | 141,6299 | 141,6739 | 141,6003 | 130.252 |
13 Mai 2024 | 141,568 | -0,04 | -0,03% | 141,5999 | 141,6347 | 141,5503 | 116.226 |
10 Mai 2024 | 141,6109 | 0,01 | 0,00% | 141,5451 | 141,6109 | 141,5451 | 156.070 |
09 Mai 2024 | 141,605 | 0,09 | 0,06% | 141,5499 | 141,613 | 141,5351 | 60.867 |
08 Mai 2024 | 141,5185 | -0,02 | -0,01% | 141,5434 | 141,5778 | 141,5001 | 136.396 |
07 Mai 2024 | 141,5396 | -0,01 | -0,01% | 141,5499 | 141,5505 | 141,5032 | 108.961 |
06 Mai 2024 | 141,549 | 0,10 | 0,07% | 141,4999 | 141,5505 | 141,4603 | 144.913 |
03 Mai 2024 | 141,4451 | 0,00 | 0,00% | 141,4599 | 141,4999 | 141,4281 | 164.263 |
02 Mai 2024 | 141,4401 | -0,01 | -0,01% | 141,4719 | 141,4719 | 141,4106 | 195.467 |
30 Abr 2024 | 141,4519 | 0,00 | 0,00% | 141,4399 | 141,4519 | 141,3811 | 146.716 |
29 Abr 2024 | 141,4474 | 0,06 | 0,04% | 141,3899 | 141,4474 | 141,3501 | 125.798 |
26 Abr 2024 | 141,3899 | 0,01 | 0,01% | 141,3516 | 141,3899 | 141,34 | 120.024 |
25 Abr 2024 | 141,3759 | 0,02 | 0,01% | 141,3599 | 141,376 | 141,3203 | 109.361 |
24 Abr 2024 | 141,3599 | 0,04 | 0,03% | 141,3594 | 141,3634 | 141,3103 | 89.853 |
23 Abr 2024 | 141,3203 | -0,04 | -0,03% | 141,3559 | 141,3594 | 141,30 | 166.414 |
22 Abr 2024 | 141,3559 | 0,06 | 0,04% | 141,3024 | 141,3559 | 141,2603 | 133.024 |
19 Abr 2024 | 141,2979 | 0,02 | 0,01% | 141,2802 | 141,2979 | 141,24 | 166.243 |
18 Abr 2024 | 141,2802 | 0,03 | 0,02% | 141,2579 | 141,2802 | 141,2101 | 147.525 |
17 Abr 2024 | 141,25 | -0,01 | -0,01% | 141,2584 | 141,2584 | 141,203 | 149.021 |
16 Abr 2024 | 141,2583 | 0,07 | 0,05% | 141,1799 | 141,2583 | 141,15 | 169.878 |
15 Abr 2024 | 141,19 | 0,00 | 0,00% | 141,1649 | 141,1989 | 141,1401 | 160.807 |
12 Abr 2024 | 141,188 | 0,04 | 0,03% | 141,1499 | 141,188 | 141,1103 | 145.041 |
11 Abr 2024 | 141,1499 | 0,02 | 0,01% | 141,1489 | 141,1499 | 141,1011 | 154.551 |
10 Abr 2024 | 141,1299 | -0,01 | -0,01% | 141,111 | 141,1449 | 141,0901 | 122.627 |
09 Abr 2024 | 141,1398 | 0,04 | 0,03% | 141,0949 | 141,1449 | 141,0702 | 127.681 |