Cotações Históricas XGIN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 216,6799 | -1,20 | -0,55% | 219,7403 | 219,7403 | 216,4101 | 4 |
18 Jul 2024 | 217,884 | 2,43 | 1,13% | 217,4401 | 217,884 | 217,2001 | 6 |
17 Jul 2024 | 215,4574 | 0,65 | 0,30% | 218,9745 | 218,9745 | 215,4574 | 14 |
16 Jul 2024 | 214,8098 | -1,71 | -0,79% | 216,5601 | 217,00 | 214,8098 | 189 |
15 Jul 2024 | 216,5208 | -0,48 | -0,22% | 216,9999 | 216,9999 | 215,7901 | 204 |
12 Jul 2024 | 216,9999 | 2,68 | 1,25% | 215,40 | 216,9999 | 215,40 | 8 |
11 Jul 2024 | 214,318 | -0,98 | -0,46% | 216,9999 | 216,9999 | 213,0942 | 278 |
10 Jul 2024 | 215,2999 | 1,56 | 0,73% | 214,93 | 215,2999 | 214,93 | 25 |
09 Jul 2024 | 213,7401 | -1,39 | -0,65% | 213,7401 | 213,7401 | 213,7401 | 1 |
08 Jul 2024 | 215,1332 | -1,87 | -0,86% | 216,9999 | 216,9999 | 214,6401 | 168 |
05 Jul 2024 | 216,9999 | 3,26 | 1,53% | 214,1801 | 216,9999 | 214,1801 | 206 |
04 Jul 2024 | 213,7401 | -0,41 | -0,19% | 212,2818 | 214,0553 | 212,2818 | 94 |
03 Jul 2024 | 214,1501 | -0,87 | -0,41% | 215,0054 | 215,0054 | 213,0585 | 46 |
02 Jul 2024 | 215,0248 | 2,29 | 1,08% | 214,9216 | 215,0248 | 211,0912 | 114 |
01 Jul 2024 | 212,7301 | -1,46 | -0,68% | 216,4904 | 216,4904 | 212,7301 | 212 |
28 Jun 2024 | 214,1901 | 1,55 | 0,73% | 216,5665 | 216,5665 | 214,1901 | 227 |
27 Jun 2024 | 212,6435 | -1,92 | -0,89% | 213,2001 | 214,6601 | 212,6435 | 110 |
26 Jun 2024 | 214,5601 | -0,56 | -0,26% | 214,5301 | 214,7401 | 214,5301 | 232 |
25 Jun 2024 | 215,1206 | 1,79 | 0,84% | 213,3272 | 215,4699 | 213,3272 | 23 |
24 Jun 2024 | 213,3272 | -2,79 | -1,29% | 216,9999 | 216,9999 | 213,3272 | 284 |
21 Jun 2024 | 216,1201 | 2,73 | 1,28% | 216,9999 | 216,9999 | 212,8388 | 141 |
20 Jun 2024 | 213,3916 | -2,80 | -1,29% | 216,9999 | 216,9999 | 213,3916 | 58 |
19 Jun 2024 | 216,1899 | -0,25 | -0,12% | 215,6701 | 216,1899 | 215,6701 | 13 |
18 Jun 2024 | 216,4399 | 1,34 | 0,62% | 213,1111 | 216,9999 | 213,1111 | 113 |
17 Jun 2024 | 215,1001 | -0,55 | -0,26% | 213,9736 | 215,9399 | 213,9736 | 143 |
14 Jun 2024 | 215,6501 | -0,35 | -0,16% | 212,9596 | 216,00 | 212,9596 | 531 |
13 Jun 2024 | 215,9999 | 3,03 | 1,42% | 214,2101 | 215,9999 | 214,1242 | 97 |
12 Jun 2024 | 212,9655 | 1,95 | 0,92% | 211,0138 | 214,5101 | 211,0138 | 44 |
11 Jun 2024 | 211,0138 | -1,93 | -0,90% | 211,0581 | 214,0699 | 211,0138 | 92 |
10 Jun 2024 | 212,9401 | 0,89 | 0,42% | 212,9401 | 213,6266 | 212,9401 | 34 |
07 Jun 2024 | 212,0519 | -3,35 | -1,55% | 215,40 | 215,7199 | 211,9558 | 449 |
06 Jun 2024 | 215,4001 | -0,09 | -0,04% | 215,0201 | 215,4001 | 215,0201 | 24 |
05 Jun 2024 | 215,4901 | 2,01 | 0,94% | 214,9301 | 215,5099 | 214,9201 | 115 |
04 Jun 2024 | 213,4825 | 0,76 | 0,36% | 215,9999 | 215,9999 | 213,4825 | 27 |
03 Jun 2024 | 212,7194 | 0,40 | 0,19% | 215,4817 | 215,4817 | 212,5501 | 436 |
31 Mai 2024 | 212,3221 | 0,38 | 0,18% | 212,3221 | 212,3221 | 212,3221 | 12 |
30 Mai 2024 | 211,9401 | 1,67 | 0,79% | 213,4101 | 213,4101 | 211,7501 | 29 |
29 Mai 2024 | 210,2722 | -2,71 | -1,27% | 211,3251 | 212,1886 | 210,2722 | 59 |
28 Mai 2024 | 212,9801 | -0,17 | -0,08% | 211,6957 | 214,3099 | 211,6957 | 162 |
27 Mai 2024 | 213,1501 | 0,05 | 0,02% | 211,4148 | 213,3926 | 211,2198 | 146 |
24 Mai 2024 | 213,1001 | 1,65 | 0,78% | 213,6201 | 213,6201 | 212,7204 | 491 |
23 Mai 2024 | 211,4492 | -2,93 | -1,37% | 214,7299 | 214,7299 | 211,4492 | 163 |
22 Mai 2024 | 214,3799 | -0,06 | -0,03% | 215,9999 | 215,9999 | 213,8501 | 28 |
21 Mai 2024 | 214,44 | -0,08 | -0,04% | 212,4205 | 215,9999 | 212,4205 | 34 |
20 Mai 2024 | 214,5199 | 1,73 | 0,81% | 215,9999 | 215,9999 | 214,2701 | 6 |
17 Mai 2024 | 212,7921 | -2,84 | -1,32% | 215,1699 | 215,1699 | 212,7921 | 123 |
16 Mai 2024 | 215,6299 | 0,63 | 0,29% | 213,3817 | 215,6299 | 213,3817 | 16 |
15 Mai 2024 | 215,00 | 1,82 | 0,85% | 214,9999 | 215,0199 | 214,1401 | 221 |
14 Mai 2024 | 213,1801 | -1,82 | -0,85% | 214,9999 | 214,9999 | 213,1801 | 66 |
13 Mai 2024 | 214,9999 | 1,06 | 0,50% | 211,4792 | 214,9999 | 211,4792 | 185 |
10 Mai 2024 | 213,9401 | 2,36 | 1,12% | 214,2801 | 214,2801 | 213,9401 | 125 |
09 Mai 2024 | 211,5783 | 0,23 | 0,11% | 213,0801 | 213,7699 | 211,5783 | 28 |
08 Mai 2024 | 211,3504 | -2,71 | -1,27% | 211,9945 | 213,5999 | 211,3504 | 190 |
07 Mai 2024 | 214,0599 | 3,08 | 1,46% | 213,9899 | 214,0599 | 213,80 | 71 |
06 Mai 2024 | 210,9838 | -1,37 | -0,64% | 210,8352 | 213,6523 | 210,8352 | 115 |
03 Mai 2024 | 212,3501 | 2,61 | 1,24% | 213,6098 | 213,6098 | 211,8201 | 85 |
02 Mai 2024 | 209,7402 | -2,12 | -1,00% | 209,6461 | 211,8599 | 209,6461 | 209 |
30 Abr 2024 | 211,8599 | 1,69 | 0,81% | 212,2499 | 212,2499 | 211,8599 | 26 |
29 Abr 2024 | 210,1663 | 0,55 | 0,26% | 211,6501 | 211,9526 | 210,1663 | 156 |
26 Abr 2024 | 209,6213 | -0,66 | -0,31% | 211,2499 | 211,7201 | 209,6213 | 45 |
25 Abr 2024 | 210,2801 | -0,85 | -0,40% | 210,4801 | 211,1701 | 210,2801 | 53 |
24 Abr 2024 | 211,1301 | -0,77 | -0,36% | 211,5301 | 211,5301 | 211,1301 | 33 |
23 Abr 2024 | 211,9001 | -0,14 | -0,07% | 212,3999 | 213,3899 | 211,5101 | 40 |