Cotações Históricas XGII
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 190,116 | 0,00 | 0,00% | 190,116 | 190,116 | 190,116 | 0 |
03 Jul 2024 | 190,116 | 0,00 | 0,00% | 190,116 | 190,116 | 190,116 | 0 |
02 Jul 2024 | 190,116 | 1,17 | 0,62% | 190,116 | 190,116 | 190,116 | 25 |
01 Jul 2024 | 188,9502 | -1,56 | -0,82% | 191,1549 | 191,2249 | 188,9502 | 6 |
28 Jun 2024 | 190,5128 | -0,05 | -0,03% | 190,5128 | 190,5128 | 190,5128 | 1 |
27 Jun 2024 | 190,561 | 0,00 | 0,00% | 190,561 | 190,561 | 190,561 | 0 |
26 Jun 2024 | 190,561 | -0,30 | -0,16% | 190,561 | 190,561 | 190,561 | 70 |
25 Jun 2024 | 190,8597 | -0,04 | -0,02% | 190,8597 | 190,8597 | 190,8597 | 1 |
24 Jun 2024 | 190,90 | -0,70 | -0,36% | 191,8189 | 191,8189 | 190,90 | 80 |
21 Jun 2024 | 191,5983 | 0,00 | 0,00% | 191,5983 | 191,5983 | 191,5983 | 0 |
20 Jun 2024 | 191,5983 | 1,29 | 0,68% | 189,9654 | 191,5983 | 189,9654 | 45 |
19 Jun 2024 | 190,3116 | 0,00 | 0,00% | 190,3116 | 190,3116 | 190,3116 | 0 |
18 Jun 2024 | 190,3116 | -0,99 | -0,52% | 190,0151 | 193,8208 | 190,0151 | 10 |
17 Jun 2024 | 191,299 | 2,30 | 1,22% | 192,0033 | 192,0033 | 191,299 | 3 |
14 Jun 2024 | 188,9951 | 0,00 | 0,00% | 188,9951 | 188,9951 | 188,9951 | 0 |
13 Jun 2024 | 188,9951 | 0,00 | 0,00% | 188,9951 | 188,9951 | 188,9951 | 0 |
12 Jun 2024 | 188,9951 | 0,00 | 0,00% | 188,9951 | 188,9951 | 188,9951 | 0 |
11 Jun 2024 | 188,9951 | 0,00 | 0,00% | 188,9951 | 188,9951 | 188,9951 | 0 |
10 Jun 2024 | 188,9951 | -2,89 | -1,51% | 190,3338 | 190,3338 | 188,7912 | 9 |
07 Jun 2024 | 191,8894 | -1,79 | -0,92% | 191,6583 | 191,8894 | 191,6583 | 2 |
06 Jun 2024 | 193,679 | 0,00 | 0,00% | 193,679 | 193,679 | 193,679 | 0 |
05 Jun 2024 | 193,679 | 2,82 | 1,48% | 191,5799 | 193,679 | 190,1724 | 15 |
04 Jun 2024 | 190,8551 | 1,41 | 0,74% | 190,5107 | 190,8551 | 190,5107 | 4 |
03 Jun 2024 | 189,4501 | 0,40 | 0,21% | 190,6149 | 190,766 | 189,4501 | 7 |
31 Mai 2024 | 189,0508 | 0,00 | 0,00% | 189,0508 | 189,0508 | 189,0508 | 0 |
30 Mai 2024 | 189,0508 | 0,00 | 0,00% | 189,0508 | 189,0508 | 189,0508 | 0 |
29 Mai 2024 | 189,0508 | 0,00 | 0,00% | 189,0508 | 189,0508 | 189,0508 | 0 |
28 Mai 2024 | 189,0508 | 0,00 | 0,00% | 189,0508 | 189,0508 | 189,0508 | 0 |
27 Mai 2024 | 189,0508 | 0,00 | 0,00% | 189,0508 | 189,0508 | 189,0508 | 0 |
24 Mai 2024 | 189,0508 | -1,86 | -0,97% | 189,0508 | 189,0508 | 189,0508 | 1 |
23 Mai 2024 | 190,9074 | 0,67 | 0,35% | 190,9074 | 190,9074 | 190,9074 | 1 |
22 Mai 2024 | 190,2401 | 0,00 | 0,00% | 190,2401 | 190,2401 | 190,2401 | 0 |
21 Mai 2024 | 190,2401 | -0,76 | -0,40% | 191,2549 | 191,2549 | 190,2401 | 201 |
20 Mai 2024 | 190,9951 | 0,00 | 0,00% | 190,9951 | 190,9951 | 190,9951 | 0 |
17 Mai 2024 | 190,9951 | 0,00 | 0,00% | 190,9951 | 190,9951 | 190,9951 | 0 |
16 Mai 2024 | 190,9951 | 1,11 | 0,58% | 190,9951 | 190,9951 | 190,9951 | 1 |
15 Mai 2024 | 189,89 | 1,08 | 0,57% | 190,8319 | 191,4249 | 189,89 | 9 |
14 Mai 2024 | 188,8051 | 0,00 | 0,00% | 188,8051 | 188,8051 | 188,8051 | 0 |
13 Mai 2024 | 188,8051 | 0,00 | 0,00% | 188,8051 | 188,8051 | 188,8051 | 0 |
10 Mai 2024 | 188,8051 | 0,00 | 0,00% | 188,8051 | 188,8051 | 188,8051 | 0 |
09 Mai 2024 | 188,8051 | 0,81 | 0,43% | 188,8051 | 188,8051 | 188,8051 | 2 |
08 Mai 2024 | 187,9934 | -2,01 | -1,06% | 187,9934 | 187,9934 | 187,9934 | 1 |
07 Mai 2024 | 190,0001 | -0,18 | -0,09% | 190,0001 | 190,0001 | 190,0001 | 20 |
06 Mai 2024 | 190,1799 | 1,24 | 0,65% | 188,00 | 190,1799 | 188,00 | 14 |
03 Mai 2024 | 188,9449 | -1,53 | -0,80% | 188,9449 | 188,9449 | 188,9449 | 15 |
02 Mai 2024 | 190,4749 | 3,65 | 1,95% | 190,014 | 190,4749 | 190,014 | 7 |
30 Abr 2024 | 186,8251 | 0,00 | 0,00% | 186,8251 | 186,8251 | 186,8251 | 0 |
29 Abr 2024 | 186,8251 | 0,00 | 0,00% | 186,8251 | 186,8251 | 186,8251 | 0 |
26 Abr 2024 | 186,8251 | 0,00 | 0,00% | 186,8251 | 186,8251 | 186,8251 | 0 |
25 Abr 2024 | 186,8251 | -0,89 | -0,47% | 186,8251 | 186,8251 | 186,8251 | 1 |
24 Abr 2024 | 187,7151 | -0,83 | -0,44% | 187,7151 | 187,7151 | 187,7151 | 100 |
23 Abr 2024 | 188,5451 | -0,34 | -0,18% | 189,3491 | 189,3491 | 188,5451 | 101 |
22 Abr 2024 | 188,8844 | 0,00 | 0,00% | 188,8844 | 188,8844 | 188,8844 | 0 |
19 Abr 2024 | 188,8844 | 0,00 | 0,00% | 188,8844 | 188,8844 | 188,8844 | 0 |
18 Abr 2024 | 188,8844 | 1,89 | 1,01% | 188,8844 | 188,8844 | 188,8844 | 2 |
17 Abr 2024 | 186,9987 | 0,00 | 0,00% | 186,9987 | 186,9987 | 186,9987 | 0 |
16 Abr 2024 | 186,9987 | 0,00 | 0,00% | 186,9987 | 186,9987 | 186,9987 | 0 |
15 Abr 2024 | 186,9987 | -1,91 | -1,01% | 190,2149 | 190,2149 | 186,9987 | 7 |
12 Abr 2024 | 188,9051 | -1,08 | -0,57% | 188,9051 | 188,9051 | 188,9051 | 250 |
11 Abr 2024 | 189,9826 | 0,00 | 0,00% | 189,9826 | 189,9826 | 189,9826 | 0 |
10 Abr 2024 | 189,9826 | 0,00 | 0,00% | 189,9826 | 189,9826 | 189,9826 | 0 |
09 Abr 2024 | 189,9826 | -0,55 | -0,29% | 189,9826 | 189,9826 | 189,9826 | 210 |
08 Abr 2024 | 190,5349 | -0,52 | -0,27% | 188,6174 | 190,5349 | 188,6174 | 21 |