Cotações Históricas XG01
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 33,4398 | 0,02 | 0,06% | 33,4379 | 33,4398 | 33,4379 | 1.209 |
25 Jul 2024 | 33,4193 | 0,00 | 0,00% | 33,4193 | 33,4193 | 33,4193 | 0 |
24 Jul 2024 | 33,4193 | 0,00 | 0,00% | 33,4198 | 33,4198 | 33,4193 | 1.909 |
23 Jul 2024 | 33,4208 | 0,00 | 0,01% | 33,4129 | 33,4208 | 33,4001 | 126 |
22 Jul 2024 | 33,4163 | -0,01 | -0,02% | 33,43 | 33,43 | 33,40 | 3.716 |
19 Jul 2024 | 33,4218 | -0,07 | -0,20% | 33,4097 | 33,4218 | 33,4097 | 1.750 |
18 Jul 2024 | 33,4904 | -0,02 | -0,06% | 33,4163 | 33,4904 | 33,4059 | 2.707 |
17 Jul 2024 | 33,5108 | 0,11 | 0,34% | 33,4089 | 33,5108 | 33,3781 | 5.267 |
16 Jul 2024 | 33,3979 | 0,00 | -0,01% | 33,3807 | 33,4079 | 33,3807 | 3.444 |
15 Jul 2024 | 33,4018 | 0,02 | 0,07% | 33,3896 | 33,4018 | 33,3723 | 5.217 |
12 Jul 2024 | 33,3791 | 0,07 | 0,21% | 33,3791 | 33,3791 | 33,3791 | 163 |
11 Jul 2024 | 33,31 | -0,16 | -0,49% | 33,3799 | 33,3799 | 33,31 | 808 |
10 Jul 2024 | 33,4733 | 0,12 | 0,37% | 33,3503 | 33,4733 | 33,3503 | 429 |
09 Jul 2024 | 33,3504 | 0,00 | 0,01% | 33,3718 | 33,3718 | 33,3504 | 33 |
08 Jul 2024 | 33,3464 | 0,00 | 0,00% | 33,4554 | 33,4554 | 33,3464 | 1.372 |
05 Jul 2024 | 33,3454 | 0,00 | -0,01% | 33,3678 | 33,3678 | 33,3454 | 484 |
04 Jul 2024 | 33,3483 | 0,00 | 0,00% | 33,3483 | 33,3483 | 33,3483 | 0 |
03 Jul 2024 | 33,3483 | 0,03 | 0,08% | 33,3293 | 33,3537 | 33,3293 | 1.664 |
02 Jul 2024 | 33,32 | -0,03 | -0,10% | 33,2408 | 33,3528 | 33,2408 | 7.706 |
01 Jul 2024 | 33,3531 | 0,01 | 0,04% | 33,341 | 33,3531 | 33,3223 | 1.852 |
28 Jun 2024 | 33,3383 | 0,00 | 0,00% | 33,3383 | 33,3383 | 33,3383 | 0 |
27 Jun 2024 | 33,3383 | -0,10 | -0,30% | 33,3383 | 33,3383 | 33,3383 | 300 |
26 Jun 2024 | 33,4372 | 0,12 | 0,36% | 33,3364 | 33,4372 | 33,3326 | 540 |
25 Jun 2024 | 33,3184 | -0,11 | -0,33% | 33,4278 | 33,4278 | 33,3184 | 3 |
24 Jun 2024 | 33,4278 | 0,11 | 0,32% | 33,2145 | 33,4318 | 33,2145 | 765 |
21 Jun 2024 | 33,3213 | -0,08 | -0,24% | 33,3269 | 33,3269 | 33,3213 | 1.923 |
20 Jun 2024 | 33,40 | 0,11 | 0,34% | 33,3958 | 33,40 | 33,2924 | 1.477 |
19 Jun 2024 | 33,2853 | -0,01 | -0,04% | 33,2853 | 33,2853 | 33,2853 | 400 |
18 Jun 2024 | 33,2989 | 0,01 | 0,02% | 33,2819 | 33,2989 | 33,2819 | 1.684 |
17 Jun 2024 | 33,2909 | 0,01 | 0,03% | 33,18 | 33,2939 | 33,18 | 13.685 |
14 Jun 2024 | 33,2801 | -0,14 | -0,41% | 33,33 | 33,33 | 33,2801 | 3.368 |
13 Jun 2024 | 33,4155 | 0,16 | 0,49% | 33,4155 | 33,4155 | 33,4155 | 45 |
12 Jun 2024 | 33,2514 | -0,02 | -0,06% | 33,2494 | 33,2521 | 33,2494 | 1.943 |
11 Jun 2024 | 33,2723 | -0,08 | -0,25% | 33,2601 | 33,2723 | 33,2601 | 1.541 |
10 Jun 2024 | 33,3562 | 0,00 | 0,01% | 33,2304 | 33,3562 | 33,2304 | 1.021 |
07 Jun 2024 | 33,3522 | -0,02 | -0,07% | 33,2551 | 33,3522 | 33,2413 | 389 |
06 Jun 2024 | 33,3744 | 0,13 | 0,39% | 33,2499 | 33,3744 | 33,2334 | 3.387 |
05 Jun 2024 | 33,2449 | 0,00 | 0,01% | 33,2449 | 33,2449 | 33,2449 | 250 |
04 Jun 2024 | 33,2426 | -0,09 | -0,28% | 33,3336 | 33,3336 | 33,2217 | 314 |
03 Jun 2024 | 33,335 | 0,03 | 0,08% | 33,3267 | 33,335 | 33,2137 | 2.478 |
31 Mai 2024 | 33,3092 | 0,10 | 0,30% | 33,23 | 33,3092 | 33,221 | 2.446 |
30 Mai 2024 | 33,2091 | 0,13 | 0,38% | 33,2189 | 33,2199 | 33,2091 | 377 |
29 Mai 2024 | 33,083 | -0,21 | -0,64% | 33,083 | 33,083 | 33,083 | 123 |
28 Mai 2024 | 33,2973 | 0,10 | 0,31% | 33,2229 | 33,2973 | 33,2001 | 507 |
27 Mai 2024 | 33,1951 | 0,00 | -0,01% | 33,3077 | 33,3077 | 33,1951 | 191 |
24 Mai 2024 | 33,1989 | 0,00 | 0,00% | 33,22 | 33,22 | 33,1881 | 451 |
23 Mai 2024 | 33,1979 | 0,02 | 0,07% | 33,2359 | 33,2359 | 33,1979 | 211 |
22 Mai 2024 | 33,1751 | -0,11 | -0,33% | 33,1759 | 33,1848 | 33,1751 | 2.039 |
21 Mai 2024 | 33,2851 | 0,10 | 0,29% | 33,1828 | 33,2851 | 33,1731 | 1.301 |
20 Mai 2024 | 33,1879 | 0,04 | 0,11% | 33,1879 | 33,1879 | 33,1879 | 125 |
17 Mai 2024 | 33,1519 | 0,09 | 0,28% | 33,2474 | 33,2474 | 33,1519 | 1.552 |
16 Mai 2024 | 33,0601 | -0,07 | -0,22% | 33,1272 | 33,1539 | 33,0601 | 2.153 |
15 Mai 2024 | 33,1321 | 0,00 | 0,01% | 33,2456 | 33,2456 | 33,1152 | 76.335 |
14 Mai 2024 | 33,1301 | -0,01 | -0,02% | 33,1093 | 33,1409 | 33,1093 | 16.575 |
13 Mai 2024 | 33,1369 | 0,01 | 0,04% | 33,0217 | 33,1369 | 33,0217 | 13.137 |
10 Mai 2024 | 33,1233 | 0,01 | 0,02% | 33,1279 | 33,1279 | 33,1233 | 2.532 |
09 Mai 2024 | 33,1151 | 0,00 | -0,01% | 33,1151 | 33,1151 | 33,1151 | 601 |
08 Mai 2024 | 33,1169 | 0,00 | 0,00% | 33,1169 | 33,1169 | 33,1061 | 5.096 |
07 Mai 2024 | 33,1159 | 0,04 | 0,11% | 33,1149 | 33,1159 | 33,1051 | 3.703 |
06 Mai 2024 | 33,08 | -0,14 | -0,42% | 33,1227 | 33,1227 | 33,08 | 20.594 |
03 Mai 2024 | 33,2198 | 0,00 | 0,01% | 33,1049 | 33,2198 | 33,0843 | 11.902 |
02 Mai 2024 | 33,2149 | 0,13 | 0,41% | 33,1029 | 33,2149 | 32,9978 | 6.422 |
30 Abr 2024 | 33,0801 | -0,02 | -0,08% | 33,0831 | 33,0909 | 33,0801 | 9.239 |
29 Abr 2024 | 33,105 | 0,02 | 0,07% | 33,0801 | 33,105 | 33,0801 | 10.530 |