Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas XG7S
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 29 Jul 2024 | 222,6001 | 1,75 | 0,79% | 219,8756 | 223,6655 | 219,8756 | 13 |
| 26 Jul 2024 | 220,8492 | -0,80 | -0,36% | 220,8492 | 220,8492 | 220,8492 | 1 |
| 25 Jul 2024 | 221,6504 | 2,03 | 0,92% | 221,6504 | 221,6504 | 221,6504 | 13 |
| 24 Jul 2024 | 219,6238 | 0,33 | 0,15% | 221,3635 | 221,3688 | 219,6238 | 49 |
| 23 Jul 2024 | 219,2928 | -1,25 | -0,57% | 220,7999 | 221,2799 | 219,2928 | 318 |
| 22 Jul 2024 | 220,5401 | 1,90 | 0,87% | 222,3726 | 222,3726 | 220,5001 | 510 |
| 19 Jul 2024 | 218,6372 | -2,31 | -1,05% | 222,9739 | 222,9739 | 218,6372 | 14 |
| 18 Jul 2024 | 220,9497 | 0,00 | 0,00% | 220,9497 | 220,9497 | 220,9497 | 0 |
| 17 Jul 2024 | 220,9497 | 0,13 | 0,06% | 221,1896 | 221,1896 | 220,9497 | 1.352 |
| 16 Jul 2024 | 220,8199 | -1,20 | -0,54% | 218,2952 | 222,0248 | 218,2952 | 264 |
| 15 Jul 2024 | 222,0248 | 2,53 | 1,15% | 218,2655 | 222,0248 | 218,2655 | 90 |
| 12 Jul 2024 | 219,4899 | 0,00 | 0,00% | 219,4899 | 219,4899 | 219,4899 | 0 |
| 11 Jul 2024 | 219,4899 | 1,81 | 0,83% | 219,4899 | 219,4899 | 219,4899 | 1 |
| 10 Jul 2024 | 217,6755 | -1,68 | -0,77% | 217,6755 | 217,6755 | 217,6755 | 80 |
| 09 Jul 2024 | 219,3603 | -0,31 | -0,14% | 219,2617 | 219,3603 | 219,2617 | 14 |
| 08 Jul 2024 | 219,6699 | 0,68 | 0,31% | 217,5374 | 219,6699 | 217,5374 | 94 |
| 05 Jul 2024 | 218,9917 | 2,24 | 1,03% | 218,6915 | 219,0569 | 218,6915 | 36 |
| 04 Jul 2024 | 216,7534 | -1,84 | -0,84% | 218,8501 | 218,8501 | 216,7534 | 13 |
| 03 Jul 2024 | 218,59 | -0,62 | -0,28% | 218,5004 | 218,59 | 218,5004 | 227 |
| 02 Jul 2024 | 219,2092 | 0,52 | 0,24% | 218,8301 | 219,2092 | 218,7714 | 3 |
| 01 Jul 2024 | 218,6896 | 0,52 | 0,24% | 218,1653 | 219,3162 | 218,1653 | 60 |
| 28 Jun 2024 | 218,1653 | -2,65 | -1,20% | 218,1653 | 218,1653 | 218,1653 | 4 |
| 27 Jun 2024 | 220,8199 | -0,55 | -0,25% | 220,8199 | 220,8199 | 220,8199 | 1 |
| 26 Jun 2024 | 221,3708 | 0,00 | 0,00% | 221,3708 | 221,3708 | 221,3708 | 0 |
| 25 Jun 2024 | 221,3708 | 0,12 | 0,05% | 221,3708 | 221,3708 | 221,3708 | 1 |
| 24 Jun 2024 | 221,2499 | -0,21 | -0,09% | 223,00 | 223,00 | 221,2499 | 13 |
| 21 Jun 2024 | 221,4599 | 0,00 | 0,00% | 221,4599 | 221,4599 | 221,4599 | 0 |
| 20 Jun 2024 | 221,4599 | -0,01 | 0,00% | 221,4599 | 221,4599 | 221,4599 | 2 |
| 19 Jun 2024 | 221,4708 | 0,00 | 0,00% | 221,4708 | 221,4708 | 221,4708 | 0 |
| 18 Jun 2024 | 221,4708 | -1,84 | -0,83% | 223,3141 | 223,3141 | 220,9308 | 3 |
| 17 Jun 2024 | 223,3141 | 0,93 | 0,42% | 222,4883 | 223,3141 | 221,2406 | 63 |
| 14 Jun 2024 | 222,3808 | -0,33 | -0,15% | 222,3808 | 222,3808 | 222,3808 | 9 |
| 13 Jun 2024 | 222,7058 | 4,87 | 2,24% | 222,7058 | 222,7058 | 222,7058 | 1 |
| 12 Jun 2024 | 217,8358 | -0,98 | -0,45% | 221,7058 | 221,7058 | 217,8358 | 4 |
| 11 Jun 2024 | 218,8135 | 0,00 | 0,00% | 218,8135 | 218,8135 | 218,8135 | 0 |
| 10 Jun 2024 | 218,8135 | 0,15 | 0,07% | 218,5101 | 219,0801 | 218,5101 | 18 |
| 07 Jun 2024 | 218,6599 | -0,64 | -0,29% | 219,6099 | 219,6099 | 218,6599 | 64 |
| 06 Jun 2024 | 219,3008 | 0,21 | 0,10% | 219,3008 | 219,3008 | 219,3008 | 2 |
| 05 Jun 2024 | 219,0899 | -1,68 | -0,76% | 219,0899 | 219,0899 | 219,0899 | 19 |
| 04 Jun 2024 | 220,7694 | 3,19 | 1,47% | 217,8001 | 220,7694 | 217,8001 | 7 |
| 03 Jun 2024 | 217,5802 | 0,56 | 0,26% | 219,07 | 219,07 | 217,5599 | 102 |
| 31 Mai 2024 | 217,0199 | 0,00 | 0,00% | 217,0199 | 217,0199 | 217,0199 | 0 |
| 30 Mai 2024 | 217,0199 | 0,56 | 0,26% | 217,0199 | 217,0199 | 217,0199 | 220 |
| 29 Mai 2024 | 216,4601 | -1,30 | -0,60% | 216,4601 | 216,4601 | 216,4601 | 70 |
| 28 Mai 2024 | 217,7617 | -2,04 | -0,93% | 219,8019 | 219,8019 | 217,6778 | 101 |
| 27 Mai 2024 | 219,8019 | 1,75 | 0,80% | 219,4485 | 219,8019 | 218,2999 | 38 |
| 24 Mai 2024 | 218,0499 | 0,05 | 0,02% | 218,1899 | 218,1899 | 217,9101 | 89 |
| 23 Mai 2024 | 217,9999 | -2,29 | -1,04% | 219,6999 | 219,6999 | 217,9999 | 5 |
| 22 Mai 2024 | 220,2909 | 3,54 | 1,63% | 218,3599 | 220,2909 | 218,3399 | 53 |
| 21 Mai 2024 | 216,7518 | -2,31 | -1,05% | 218,4299 | 218,4299 | 216,7518 | 35 |
| 20 Mai 2024 | 219,0599 | 0,00 | 0,00% | 219,0599 | 219,0599 | 219,0599 | 0 |
| 17 Mai 2024 | 219,0599 | -0,67 | -0,30% | 219,0599 | 219,0599 | 219,0599 | 1 |
| 16 Mai 2024 | 219,7299 | 0,61 | 0,28% | 221,1634 | 221,1634 | 219,4008 | 8 |
| 15 Mai 2024 | 219,1217 | -1,05 | -0,48% | 219,0199 | 219,4299 | 219,0199 | 1.403 |
| 14 Mai 2024 | 220,1726 | 3,20 | 1,47% | 216,9765 | 220,1726 | 216,9765 | 4 |
| 13 Mai 2024 | 216,9765 | -3,82 | -1,73% | 219,1099 | 219,1099 | 216,9765 | 34 |
| 10 Mai 2024 | 220,7953 | 1,38 | 0,63% | 220,7953 | 220,7953 | 220,7953 | 6 |
| 09 Mai 2024 | 219,4199 | -0,71 | -0,32% | 219,2616 | 219,6795 | 219,2616 | 17 |
| 08 Mai 2024 | 220,1299 | -1,96 | -0,88% | 220,1299 | 220,1299 | 220,1299 | 32 |
| 07 Mai 2024 | 222,0898 | 2,75 | 1,25% | 220,3183 | 222,0898 | 218,1867 | 129 |
| 06 Mai 2024 | 219,3408 | 0,23 | 0,11% | 217,464 | 219,9199 | 217,464 | 42 |
| 03 Mai 2024 | 219,1099 | 0,00 | 0,00% | 219,1099 | 219,1099 | 219,1099 | 0 |
| 02 Mai 2024 | 219,1099 | 0,91 | 0,42% | 218,9975 | 219,1099 | 218,9975 | 38 |
