Cotações Históricas XFFE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jul 2024 | 182,00 | -0,20 | -0,11% | 182,00 | 182,00 | 182,00 | 275 |
24 Jul 2024 | 182,199 | 0,55 | 0,31% | 182,2025 | 182,2025 | 181,0165 | 1.226 |
23 Jul 2024 | 181,6441 | -0,10 | -0,06% | 181,1769 | 181,7269 | 181,1769 | 2.891 |
22 Jul 2024 | 181,746 | 0,13 | 0,07% | 181,6186 | 181,746 | 181,0399 | 2.595 |
19 Jul 2024 | 181,6186 | 0,36 | 0,20% | 180,9631 | 181,6186 | 180,9631 | 3.843 |
18 Jul 2024 | 181,2629 | 1,69 | 0,94% | 180,2159 | 181,2629 | 180,0831 | 431 |
17 Jul 2024 | 179,5687 | -0,81 | -0,45% | 180,5849 | 180,7453 | 179,5687 | 867 |
16 Jul 2024 | 180,3791 | -0,04 | -0,02% | 181,0397 | 181,0599 | 180,3791 | 294 |
15 Jul 2024 | 180,4211 | 0,54 | 0,30% | 181,0623 | 181,0623 | 179,8837 | 887 |
12 Jul 2024 | 179,8837 | -1,81 | -1,00% | 181,2098 | 181,2098 | 179,8837 | 1.078 |
11 Jul 2024 | 181,6979 | -0,66 | -0,36% | 182,3534 | 182,3534 | 180,9041 | 544 |
10 Jul 2024 | 182,3534 | -0,26 | -0,14% | 181,9059 | 182,3534 | 181,7031 | 2.002 |
09 Jul 2024 | 182,6113 | 1,01 | 0,56% | 181,7309 | 182,6113 | 181,7161 | 693 |
08 Jul 2024 | 181,5979 | -0,09 | -0,05% | 181,6389 | 182,2318 | 181,4791 | 551 |
05 Jul 2024 | 181,6899 | -0,76 | -0,42% | 181,2587 | 182,4463 | 181,2587 | 354 |
04 Jul 2024 | 182,4508 | -0,11 | -0,06% | 182,1139 | 182,4508 | 181,8321 | 1.404 |
03 Jul 2024 | 182,559 | -0,49 | -0,27% | 182,6681 | 182,6681 | 181,7469 | 396 |
02 Jul 2024 | 183,0491 | 0,41 | 0,23% | 183,0491 | 183,0491 | 183,0491 | 19 |
01 Jul 2024 | 182,6347 | -1,06 | -0,58% | 183,9366 | 183,9366 | 182,54 | 1.593 |
28 Jun 2024 | 183,6959 | 0,24 | 0,13% | 183,5639 | 183,6959 | 183,5639 | 1.497 |
27 Jun 2024 | 183,4579 | -0,94 | -0,51% | 183,1984 | 183,7499 | 183,1948 | 1.294 |
26 Jun 2024 | 184,3986 | 0,44 | 0,24% | 183,9562 | 184,3986 | 183,1984 | 1.438 |
25 Jun 2024 | 183,9562 | 1,12 | 0,61% | 182,3766 | 183,9562 | 182,3766 | 605 |
24 Jun 2024 | 182,8341 | -0,85 | -0,46% | 184,30 | 184,3112 | 182,7781 | 994 |
21 Jun 2024 | 183,6838 | 0,73 | 0,40% | 183,4189 | 183,6838 | 183,4189 | 687 |
20 Jun 2024 | 182,9559 | 0,45 | 0,25% | 182,8249 | 183,14 | 182,7711 | 687 |
19 Jun 2024 | 182,5031 | 0,07 | 0,04% | 182,1224 | 182,7009 | 182,1224 | 313 |
18 Jun 2024 | 182,4349 | -1,07 | -0,59% | 182,9199 | 183,0409 | 182,4349 | 80 |
17 Jun 2024 | 183,5088 | 0,08 | 0,05% | 183,3719 | 183,5088 | 183,0041 | 513 |
14 Jun 2024 | 183,4249 | 0,69 | 0,38% | 181,5259 | 183,6621 | 181,5259 | 1.451 |
13 Jun 2024 | 182,7352 | 1,94 | 1,07% | 181,27 | 182,7352 | 181,2699 | 1.910 |
12 Jun 2024 | 180,7997 | -2,11 | -1,15% | 182,2709 | 182,2709 | 180,7997 | 2.135 |
11 Jun 2024 | 182,9099 | 0,00 | 0,00% | 182,0539 | 182,9099 | 182,0107 | 2.476 |
10 Jun 2024 | 182,9093 | 1,81 | 1,00% | 182,1241 | 182,9093 | 181,7021 | 1.948 |
07 Jun 2024 | 181,1039 | 1,83 | 1,02% | 180,4658 | 181,1039 | 179,70 | 161 |
06 Jun 2024 | 179,2713 | -0,78 | -0,43% | 180,0769 | 180,0769 | 179,2713 | 408 |
05 Jun 2024 | 180,0475 | 0,02 | 0,01% | 180,1469 | 180,1469 | 180,0475 | 34 |
04 Jun 2024 | 180,0303 | -0,31 | -0,17% | 179,1645 | 180,1799 | 179,1645 | 793 |
03 Jun 2024 | 180,3383 | -0,44 | -0,24% | 179,8001 | 180,9941 | 179,80 | 1.353 |
31 Mai 2024 | 180,7739 | 0,99 | 0,55% | 180,7959 | 180,8309 | 180,6905 | 10 |
30 Mai 2024 | 179,7872 | -0,50 | -0,28% | 181,1669 | 181,1669 | 179,7872 | 137 |
29 Mai 2024 | 180,2912 | -0,06 | -0,03% | 180,351 | 181,4724 | 180,1081 | 560 |
28 Mai 2024 | 180,351 | 0,85 | 0,47% | 180,6653 | 180,6653 | 179,5001 | 973 |
27 Mai 2024 | 179,5001 | 0,01 | 0,01% | 179,5001 | 180,6653 | 179,5001 | 548 |
24 Mai 2024 | 179,4895 | -0,66 | -0,37% | 181,3434 | 181,3525 | 179,4895 | 369 |
23 Mai 2024 | 180,1539 | -0,67 | -0,37% | 179,651 | 181,1179 | 179,651 | 181 |
22 Mai 2024 | 180,828 | 0,29 | 0,16% | 180,5375 | 180,828 | 179,3623 | 903 |
21 Mai 2024 | 180,5375 | 0,17 | 0,10% | 180,364 | 180,5375 | 179,3501 | 452 |
20 Mai 2024 | 180,364 | 1,34 | 0,75% | 180,2197 | 180,364 | 179,6663 | 143 |
17 Mai 2024 | 179,0268 | -1,17 | -0,65% | 180,0904 | 180,2197 | 179,0268 | 539 |
16 Mai 2024 | 180,1959 | 0,21 | 0,12% | 179,50 | 180,1959 | 178,8121 | 527 |
15 Mai 2024 | 179,984 | -0,99 | -0,55% | 180,2711 | 180,3254 | 178,7521 | 2.724 |
14 Mai 2024 | 180,9723 | -0,45 | -0,25% | 180,2458 | 180,979 | 180,2458 | 516 |
13 Mai 2024 | 181,4268 | -0,28 | -0,15% | 180,5222 | 181,4268 | 180,5222 | 368 |
10 Mai 2024 | 181,7049 | 0,13 | 0,07% | 181,5804 | 181,7049 | 180,3787 | 2.090 |
09 Mai 2024 | 181,5784 | 0,75 | 0,42% | 181,5371 | 181,5784 | 181,5371 | 3 |
08 Mai 2024 | 180,8261 | 0,52 | 0,29% | 181,4578 | 182,0308 | 180,8261 | 7.139 |
07 Mai 2024 | 180,3052 | -1,16 | -0,64% | 181,1411 | 181,5065 | 180,3052 | 792 |
06 Mai 2024 | 181,4694 | 1,18 | 0,66% | 181,4883 | 181,4883 | 180,9207 | 539 |
03 Mai 2024 | 180,2872 | -2,42 | -1,32% | 181,5146 | 181,5146 | 180,2872 | 191 |
02 Mai 2024 | 182,7038 | 1,15 | 0,63% | 182,7432 | 182,7432 | 181,5146 | 315 |
30 Abr 2024 | 181,5536 | -0,72 | -0,39% | 181,0858 | 182,7432 | 181,0858 | 120 |
29 Abr 2024 | 182,2722 | -0,02 | -0,01% | 182,6739 | 182,6739 | 181,4836 | 433 |