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 XGBE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 26,3349 | 0,00 | 0,00% | 26,3349 | 26,3349 | 26,3349 | 0 |
| 18 Jul 2024 | 26,3349 | 0,00 | 0,00% | 26,3349 | 26,3349 | 26,3349 | 0 |
| 17 Jul 2024 | 26,3349 | 0,00 | 0,00% | 26,3349 | 26,3349 | 26,3349 | 0 |
| 16 Jul 2024 | 26,3349 | 0,00 | 0,00% | 26,3349 | 26,3349 | 26,3349 | 0 |
| 15 Jul 2024 | 26,3349 | 0,12 | 0,45% | 26,3389 | 26,3389 | 26,3349 | 36 |
| 12 Jul 2024 | 26,2161 | 0,00 | 0,00% | 26,2161 | 26,2161 | 26,2161 | 0 |
| 11 Jul 2024 | 26,2161 | 0,00 | 0,00% | 26,2161 | 26,2161 | 26,2161 | 0 |
| 10 Jul 2024 | 26,2161 | -0,02 | -0,06% | 26,2161 | 26,2161 | 26,2161 | 175 |
| 09 Jul 2024 | 26,2311 | 0,00 | 0,00% | 26,2311 | 26,2311 | 26,2311 | 0 |
| 08 Jul 2024 | 26,2311 | 0,04 | 0,14% | 26,2299 | 26,2639 | 26,2031 | 387 |
| 05 Jul 2024 | 26,1949 | 0,08 | 0,32% | 26,1949 | 26,1949 | 26,1949 | 90 |
| 04 Jul 2024 | 26,1111 | 0,00 | 0,00% | 26,1111 | 26,1111 | 26,1111 | 0 |
| 03 Jul 2024 | 26,1111 | 0,00 | 0,00% | 26,1111 | 26,1111 | 26,1111 | 0 |
| 02 Jul 2024 | 26,1111 | 0,00 | 0,00% | 26,1111 | 26,1111 | 26,1111 | 0 |
| 01 Jul 2024 | 26,1111 | -0,05 | -0,21% | 26,0939 | 26,1111 | 26,0939 | 140 |
| 28 Jun 2024 | 26,165 | 0,00 | 0,00% | 26,165 | 26,165 | 26,165 | 0 |
| 27 Jun 2024 | 26,165 | 0,00 | 0,00% | 26,165 | 26,165 | 26,165 | 0 |
| 26 Jun 2024 | 26,165 | 0,00 | 0,00% | 26,165 | 26,165 | 26,165 | 0 |
| 25 Jun 2024 | 26,165 | 0,00 | 0,00% | 26,165 | 26,165 | 26,165 | 0 |
| 24 Jun 2024 | 26,165 | 0,05 | 0,19% | 26,1569 | 26,165 | 26,1569 | 45 |
| 21 Jun 2024 | 26,1149 | 0,00 | 0,00% | 26,1149 | 26,1149 | 26,1149 | 0 |
| 20 Jun 2024 | 26,1149 | -0,01 | -0,03% | 26,1149 | 26,1149 | 26,1149 | 2 |
| 19 Jun 2024 | 26,1219 | 0,00 | 0,00% | 26,1219 | 26,1219 | 26,1219 | 0 |
| 18 Jun 2024 | 26,1219 | 0,00 | 0,00% | 26,1219 | 26,1219 | 26,1219 | 0 |
| 17 Jun 2024 | 26,1219 | 0,14 | 0,53% | 26,1979 | 26,1979 | 26,1219 | 36 |
| 14 Jun 2024 | 25,9851 | 0,00 | 0,00% | 25,9851 | 25,9851 | 25,9851 | 0 |
| 13 Jun 2024 | 25,9851 | 0,00 | 0,00% | 25,9851 | 25,9851 | 25,9851 | 0 |
| 12 Jun 2024 | 25,9851 | 0,00 | 0,00% | 25,9851 | 25,9851 | 25,9851 | 0 |
| 11 Jun 2024 | 25,9851 | 0,00 | 0,00% | 25,9851 | 25,9851 | 25,9851 | 0 |
| 10 Jun 2024 | 25,9851 | -0,07 | -0,26% | 25,9851 | 25,9851 | 25,9851 | 1 |
| 07 Jun 2024 | 26,0522 | -0,10 | -0,40% | 26,1339 | 26,1339 | 26,0522 | 42 |
| 06 Jun 2024 | 26,1569 | 0,00 | 0,00% | 26,1569 | 26,1569 | 26,1569 | 0 |
| 05 Jun 2024 | 26,1569 | 0,06 | 0,24% | 26,1569 | 26,1569 | 26,1569 | 90 |
| 04 Jun 2024 | 26,0939 | 0,00 | 0,00% | 26,0939 | 26,0939 | 26,0939 | 0 |
| 03 Jun 2024 | 26,0939 | 0,12 | 0,44% | 26,0371 | 26,0939 | 26,0371 | 236 |
| 31 Mai 2024 | 25,9789 | 0,00 | 0,00% | 25,9789 | 25,9789 | 25,9789 | 0 |
| 30 Mai 2024 | 25,9789 | 0,00 | 0,00% | 25,9789 | 25,9789 | 25,9789 | 0 |
| 29 Mai 2024 | 25,9789 | -0,14 | -0,54% | 26,0499 | 26,0499 | 25,9789 | 162 |
| 28 Mai 2024 | 26,12 | 0,04 | 0,15% | 26,1179 | 26,12 | 26,1179 | 228 |
| 27 Mai 2024 | 26,0799 | 0,00 | 0,00% | 26,0799 | 26,0799 | 26,0799 | 0 |
| 24 Mai 2024 | 26,0799 | 0,00 | 0,00% | 26,0799 | 26,0799 | 26,0799 | 0 |
| 23 Mai 2024 | 26,0799 | -0,11 | -0,41% | 26,0799 | 26,0799 | 26,0799 | 7 |
| 22 Mai 2024 | 26,1863 | 0,00 | 0,00% | 26,1863 | 26,1863 | 26,1863 | 0 |
| 21 Mai 2024 | 26,1863 | 0,00 | -0,02% | 26,1299 | 26,1863 | 26,1299 | 154 |
| 20 Mai 2024 | 26,1911 | 0,00 | 0,00% | 26,1911 | 26,1911 | 26,1911 | 0 |
| 17 Mai 2024 | 26,1911 | 0,00 | 0,00% | 26,1911 | 26,1911 | 26,1911 | 0 |
| 16 Mai 2024 | 26,1911 | 0,00 | 0,00% | 26,1911 | 26,1911 | 26,1911 | 0 |
| 15 Mai 2024 | 26,1911 | 0,16 | 0,62% | 26,1175 | 26,2139 | 26,1175 | 36 |
| 14 Mai 2024 | 26,0288 | -0,17 | -0,64% | 26,0288 | 26,0288 | 26,0288 | 23 |
| 13 Mai 2024 | 26,1959 | 0,00 | 0,00% | 26,1959 | 26,1959 | 26,1959 | 0 |
| 10 Mai 2024 | 26,1959 | 0,00 | 0,00% | 26,1959 | 26,1959 | 26,1959 | 0 |
| 09 Mai 2024 | 26,1959 | 0,00 | 0,00% | 26,1959 | 26,1959 | 26,1959 | 0 |
| 08 Mai 2024 | 26,1959 | 0,00 | 0,00% | 26,1959 | 26,1959 | 26,1959 | 0 |
| 07 Mai 2024 | 26,1959 | 0,03 | 0,13% | 26,2049 | 26,2049 | 26,1611 | 43 |
| 06 Mai 2024 | 26,1611 | 0,17 | 0,67% | 26,2019 | 26,2019 | 26,1611 | 291 |
| 03 Mai 2024 | 25,9881 | 0,00 | 0,00% | 25,9881 | 25,9881 | 25,9881 | 0 |
| 02 Mai 2024 | 25,9881 | -0,05 | -0,18% | 26,0142 | 26,0142 | 25,9881 | 26 |
| 30 Abr 2024 | 26,0359 | 0,00 | 0,00% | 26,0359 | 26,0359 | 26,0359 | 0 |
| 29 Abr 2024 | 26,0359 | 0,00 | 0,00% | 26,0359 | 26,0359 | 26,0359 | 0 |
| 26 Abr 2024 | 26,0359 | 0,06 | 0,23% | 25,9792 | 26,0359 | 25,9792 | 9 |
| 25 Abr 2024 | 25,9757 | 0,00 | 0,00% | 25,9757 | 25,9757 | 25,9757 | 0 |
| 24 Abr 2024 | 25,9757 | -0,15 | -0,57% | 25,9757 | 25,9757 | 25,9757 | 300 |
| 23 Abr 2024 | 26,1233 | 0,12 | 0,45% | 26,0519 | 26,1233 | 26,0519 | 7 |
