Cotações Históricas XGDU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 33,6161 | -0,08 | -0,25% | 33,6161 | 33,6161 | 33,6161 | 5 |
03 Jul 2024 | 33,70 | 0,30 | 0,91% | 33,6079 | 33,70 | 33,5761 | 1.089 |
02 Jul 2024 | 33,3976 | 0,00 | 0,01% | 33,5317 | 33,5317 | 33,3896 | 111 |
01 Jul 2024 | 33,3959 | -0,20 | -0,60% | 33,2671 | 33,4361 | 33,2671 | 633 |
28 Jun 2024 | 33,5958 | 0,09 | 0,28% | 33,5619 | 33,6108 | 33,5619 | 143 |
27 Jun 2024 | 33,5019 | 0,11 | 0,33% | 33,1592 | 33,5019 | 33,1592 | 1.453 |
26 Jun 2024 | 33,3913 | -0,16 | -0,47% | 33,4019 | 33,4019 | 33,3658 | 375 |
25 Jun 2024 | 33,5501 | 0,05 | 0,15% | 33,3693 | 33,5501 | 33,3693 | 1.140 |
24 Jun 2024 | 33,4999 | -0,34 | -0,99% | 33,4521 | 33,4999 | 33,4521 | 145 |
21 Jun 2024 | 33,8361 | 0,19 | 0,56% | 34,0779 | 34,1519 | 33,8361 | 317 |
20 Jun 2024 | 33,6471 | 0,24 | 0,72% | 33,5561 | 33,6471 | 33,5561 | 278 |
19 Jun 2024 | 33,4077 | 0,12 | 0,37% | 33,3983 | 33,4077 | 33,3983 | 206 |
18 Jun 2024 | 33,2835 | -0,10 | -0,29% | 33,3099 | 33,3099 | 33,2579 | 653 |
17 Jun 2024 | 33,38 | -0,20 | -0,61% | 33,4724 | 33,4724 | 33,38 | 210 |
14 Jun 2024 | 33,5841 | 0,44 | 1,33% | 33,4899 | 33,5841 | 33,4899 | 688 |
13 Jun 2024 | 33,1439 | 0,00 | 0,00% | 33,1439 | 33,1439 | 33,1439 | 0 |
12 Jun 2024 | 33,1439 | 0,03 | 0,10% | 33,1719 | 33,1719 | 33,1439 | 61 |
11 Jun 2024 | 33,1099 | 0,00 | 0,00% | 33,1099 | 33,1099 | 33,1099 | 0 |
10 Jun 2024 | 33,1099 | 0,07 | 0,21% | 32,7434 | 33,1099 | 32,7434 | 651 |
07 Jun 2024 | 33,04 | -0,38 | -1,14% | 33,5859 | 33,5859 | 33,04 | 794 |
06 Jun 2024 | 33,42 | 0,28 | 0,83% | 33,4917 | 33,4917 | 33,42 | 101 |
05 Jun 2024 | 33,1446 | 0,24 | 0,73% | 33,3934 | 33,3934 | 33,1446 | 205 |
04 Jun 2024 | 32,9046 | -0,32 | -0,97% | 33,0381 | 33,0381 | 32,90 | 335 |
03 Jun 2024 | 33,2271 | -0,02 | -0,07% | 33,1562 | 33,2271 | 32,8434 | 1.732 |
31 Mai 2024 | 33,251 | -0,05 | -0,14% | 33,2339 | 33,251 | 33,2339 | 24 |
30 Mai 2024 | 33,2979 | 0,00 | 0,00% | 33,2979 | 33,2979 | 33,2979 | 0 |
29 Mai 2024 | 33,2979 | -0,16 | -0,48% | 33,4057 | 33,4378 | 33,2979 | 1.691 |
28 Mai 2024 | 33,46 | 0,22 | 0,66% | 33,2983 | 33,46 | 33,2221 | 141 |
27 Mai 2024 | 33,24 | -0,03 | -0,08% | 33,2534 | 33,2534 | 33,24 | 464 |
24 Mai 2024 | 33,2679 | -0,10 | -0,30% | 33,3159 | 33,3239 | 33,2679 | 323 |
23 Mai 2024 | 33,3686 | -0,70 | -2,06% | 33,6299 | 33,6339 | 33,3686 | 1.208 |
22 Mai 2024 | 34,0699 | -0,29 | -0,83% | 34,3461 | 34,3461 | 33,9481 | 1.045 |
21 Mai 2024 | 34,3556 | -0,25 | -0,73% | 34,2303 | 34,5728 | 34,2303 | 608 |
20 Mai 2024 | 34,6099 | 0,81 | 2,40% | 34,5402 | 34,6099 | 34,5402 | 154 |
17 Mai 2024 | 33,8001 | 0,00 | 0,00% | 33,8001 | 33,8001 | 33,8001 | 0 |
16 Mai 2024 | 33,8001 | -0,07 | -0,21% | 33,8473 | 33,868 | 33,7621 | 4.087 |
15 Mai 2024 | 33,8711 | 0,36 | 1,07% | 33,8711 | 33,8711 | 33,8711 | 147 |
14 Mai 2024 | 33,5119 | 0,07 | 0,22% | 33,5843 | 33,5843 | 33,5119 | 110 |
13 Mai 2024 | 33,44 | -0,50 | -1,48% | 33,7469 | 33,7486 | 33,44 | 1.859 |
10 Mai 2024 | 33,9419 | 0,76 | 2,30% | 33,8779 | 33,9559 | 33,8779 | 159 |
09 Mai 2024 | 33,1799 | -0,02 | -0,06% | 33,1799 | 33,1799 | 33,1799 | 6 |
08 Mai 2024 | 33,2006 | 0,05 | 0,16% | 33,2006 | 33,2006 | 33,2006 | 3 |
07 Mai 2024 | 33,1482 | -0,11 | -0,32% | 33,2242 | 33,2242 | 33,1482 | 194 |
06 Mai 2024 | 33,2559 | 0,51 | 1,54% | 33,2559 | 33,2559 | 33,2559 | 1.200 |
03 Mai 2024 | 32,75 | -0,21 | -0,63% | 33,0221 | 33,0439 | 32,75 | 1.756 |
02 Mai 2024 | 32,9581 | -0,14 | -0,43% | 33,3973 | 33,3973 | 32,9581 | 2.162 |
30 Abr 2024 | 33,10 | -0,64 | -1,89% | 33,5247 | 33,5247 | 33,10 | 508 |
29 Abr 2024 | 33,7379 | 0,00 | 0,00% | 33,7379 | 33,7379 | 33,7379 | 0 |
26 Abr 2024 | 33,7379 | 0,15 | 0,45% | 33,60 | 33,7379 | 33,60 | 150 |
25 Abr 2024 | 33,5881 | 0,02 | 0,05% | 33,3016 | 33,5881 | 33,30 | 2.752 |
24 Abr 2024 | 33,5721 | 0,31 | 0,94% | 33,4159 | 33,5721 | 33,3981 | 652 |
23 Abr 2024 | 33,2599 | -0,73 | -2,15% | 33,4582 | 33,4582 | 33,2599 | 2.118 |
22 Abr 2024 | 33,9921 | -0,77 | -2,22% | 34,1719 | 34,1719 | 33,9301 | 2.241 |
19 Abr 2024 | 34,763 | 0,22 | 0,63% | 34,5799 | 34,763 | 34,3981 | 985 |
18 Abr 2024 | 34,5447 | -0,08 | -0,22% | 34,3381 | 34,5447 | 34,3381 | 3.120 |
17 Abr 2024 | 34,6201 | 0,06 | 0,17% | 34,5779 | 34,6539 | 34,56 | 289 |
16 Abr 2024 | 34,5626 | 0,56 | 1,65% | 34,4079 | 34,5626 | 34,40 | 3.974 |
15 Abr 2024 | 34,00 | 0,12 | 0,34% | 34,0419 | 34,0521 | 33,9499 | 4.361 |
12 Abr 2024 | 33,8842 | 0,33 | 0,98% | 34,6341 | 35,00 | 33,8842 | 1.810 |
11 Abr 2024 | 33,5539 | 0,11 | 0,34% | 33,5459 | 33,5539 | 33,5459 | 705 |
10 Abr 2024 | 33,4416 | 0,12 | 0,35% | 33,4339 | 33,4416 | 33,2901 | 119 |
09 Abr 2024 | 33,3241 | 0,21 | 0,62% | 33,3945 | 33,5121 | 33,3241 | 734 |
08 Abr 2024 | 33,1181 | 0,09 | 0,28% | 33,0947 | 33,2717 | 33,0947 | 1.566 |