Cotações Históricas XMEM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Jul 2024 | 48,9208 | 0,23 | 0,47% | 48,6307 | 49,044 | 48,6307 | 863 |
15 Jul 2024 | 48,6922 | -0,69 | -1,39% | 48,9584 | 49,0529 | 48,6752 | 5.007 |
12 Jul 2024 | 49,3805 | 0,28 | 0,57% | 48,9619 | 49,3805 | 48,9619 | 385 |
11 Jul 2024 | 49,1003 | -0,02 | -0,03% | 49,3041 | 49,3739 | 49,1003 | 2.894 |
10 Jul 2024 | 49,1169 | 0,30 | 0,60% | 48,7168 | 49,1169 | 48,7168 | 908 |
09 Jul 2024 | 48,8217 | 0,24 | 0,49% | 48,7481 | 48,8609 | 48,7214 | 1.361 |
08 Jul 2024 | 48,5814 | 0,13 | 0,26% | 48,565 | 48,7022 | 48,565 | 2.410 |
05 Jul 2024 | 48,4545 | 0,10 | 0,20% | 48,5494 | 48,6559 | 48,3591 | 881 |
04 Jul 2024 | 48,3582 | -0,04 | -0,07% | 48,6952 | 48,8401 | 48,3582 | 1.066 |
03 Jul 2024 | 48,3935 | 0,56 | 1,16% | 47,9898 | 48,3935 | 47,9898 | 510 |
02 Jul 2024 | 47,8365 | -0,08 | -0,17% | 47,8758 | 47,8758 | 47,7021 | 210 |
01 Jul 2024 | 47,9173 | -0,26 | -0,55% | 47,8223 | 48,1278 | 47,8223 | 5.283 |
28 Jun 2024 | 48,1821 | 0,19 | 0,40% | 48,056 | 48,3101 | 48,056 | 1.871 |
27 Jun 2024 | 47,9907 | 0,14 | 0,29% | 48,00 | 48,00 | 47,8612 | 998 |
26 Jun 2024 | 47,8521 | 0,07 | 0,15% | 48,0733 | 48,1956 | 47,8521 | 209 |
25 Jun 2024 | 47,7781 | -0,16 | -0,33% | 47,8089 | 47,9603 | 47,7781 | 2.205 |
24 Jun 2024 | 47,9346 | -0,35 | -0,72% | 47,9171 | 48,2023 | 47,9171 | 1.147 |
21 Jun 2024 | 48,2828 | 0,18 | 0,38% | 48,4978 | 48,6162 | 48,1602 | 441 |
20 Jun 2024 | 48,0979 | -0,25 | -0,52% | 48,6064 | 48,607 | 48,0979 | 1.186 |
19 Jun 2024 | 48,3498 | 0,26 | 0,53% | 48,5651 | 48,5651 | 48,3261 | 643 |
18 Jun 2024 | 48,0946 | 0,35 | 0,74% | 47,6845 | 48,10 | 47,6845 | 772 |
17 Jun 2024 | 47,7406 | 0,27 | 0,58% | 47,6506 | 47,8614 | 47,5421 | 3.643 |
14 Jun 2024 | 47,4676 | 0,24 | 0,51% | 47,7456 | 47,7456 | 47,4162 | 1.272 |
13 Jun 2024 | 47,2254 | 0,23 | 0,48% | 46,9883 | 47,2714 | 46,9883 | 644 |
12 Jun 2024 | 47,00 | 0,14 | 0,30% | 47,0759 | 47,3501 | 46,9901 | 614 |
11 Jun 2024 | 46,8601 | -0,13 | -0,28% | 46,8023 | 46,9919 | 46,8023 | 529 |
10 Jun 2024 | 46,993 | 0,16 | 0,34% | 46,9102 | 47,1252 | 46,7891 | 557 |
07 Jun 2024 | 46,8349 | 0,21 | 0,45% | 46,64 | 46,8349 | 46,64 | 1.896 |
06 Jun 2024 | 46,6261 | 0,25 | 0,54% | 46,5611 | 46,7371 | 46,5611 | 7.254 |
05 Jun 2024 | 46,3754 | 0,70 | 1,53% | 46,0131 | 46,5032 | 45,9501 | 1.385 |
04 Jun 2024 | 45,6779 | -0,65 | -1,40% | 45,4564 | 45,7029 | 45,4564 | 695 |
03 Jun 2024 | 46,3267 | 0,70 | 1,53% | 46,5345 | 46,7658 | 46,2058 | 5.664 |
31 Mai 2024 | 45,6307 | -0,84 | -1,81% | 45,9659 | 45,9659 | 45,6307 | 100 |
30 Mai 2024 | 46,4729 | -0,30 | -0,65% | 46,2079 | 46,4729 | 46,1979 | 1.015 |
29 Mai 2024 | 46,7749 | -0,57 | -1,21% | 46,783 | 47,1381 | 46,5761 | 1.387 |
28 Mai 2024 | 47,3489 | -0,20 | -0,43% | 47,353 | 47,4229 | 47,1884 | 1.109 |
27 Mai 2024 | 47,5519 | 0,37 | 0,79% | 47,4079 | 47,6924 | 47,4079 | 1.053 |
24 Mai 2024 | 47,1811 | -0,26 | -0,55% | 47,3195 | 47,4171 | 47,1811 | 240 |
23 Mai 2024 | 47,4416 | -0,20 | -0,42% | 47,7131 | 47,8209 | 47,4416 | 2.416 |
22 Mai 2024 | 47,6435 | -0,13 | -0,26% | 47,966 | 47,966 | 47,6435 | 1.365 |
21 Mai 2024 | 47,7694 | -0,29 | -0,60% | 47,955 | 47,955 | 47,5991 | 638 |
20 Mai 2024 | 48,06 | 0,01 | 0,02% | 47,9578 | 48,06 | 47,8561 | 402 |
17 Mai 2024 | 48,0511 | 0,16 | 0,33% | 47,7021 | 48,1649 | 47,7021 | 1.217 |
16 Mai 2024 | 47,8929 | 0,24 | 0,51% | 47,6891 | 47,9356 | 47,6161 | 1.258 |
15 Mai 2024 | 47,6483 | 0,24 | 0,51% | 47,614 | 47,6483 | 47,4531 | 3.460 |
14 Mai 2024 | 47,4053 | 0,02 | 0,04% | 47,50 | 47,5178 | 47,3108 | 561 |
13 Mai 2024 | 47,3881 | 0,27 | 0,57% | 47,0854 | 47,3881 | 47,0854 | 474 |
10 Mai 2024 | 47,1215 | 0,39 | 0,82% | 47,0382 | 47,3001 | 47,0382 | 282 |
09 Mai 2024 | 46,7361 | -0,15 | -0,33% | 46,8575 | 47,00 | 46,7361 | 214 |
08 Mai 2024 | 46,8891 | 0,01 | 0,01% | 47,0009 | 47,0009 | 46,6861 | 24 |
07 Mai 2024 | 46,8841 | -0,12 | -0,25% | 46,8869 | 46,8909 | 46,7341 | 2.974 |
06 Mai 2024 | 47,0003 | -0,12 | -0,26% | 46,864 | 47,1069 | 46,8596 | 3.634 |
03 Mai 2024 | 47,1231 | 0,32 | 0,67% | 46,7095 | 47,1231 | 46,5601 | 1.020 |
02 Mai 2024 | 46,8073 | 0,89 | 1,93% | 46,3609 | 46,8073 | 46,2232 | 5.626 |
30 Abr 2024 | 45,9191 | -0,18 | -0,39% | 46,1465 | 46,1531 | 45,8931 | 747 |
29 Abr 2024 | 46,0974 | 0,23 | 0,51% | 45,9394 | 46,1313 | 45,9394 | 527 |
26 Abr 2024 | 45,8638 | 0,70 | 1,54% | 45,4821 | 45,8638 | 45,4821 | 258 |
25 Abr 2024 | 45,1673 | -0,13 | -0,29% | 45,1037 | 45,20 | 44,8761 | 727 |
24 Abr 2024 | 45,2997 | 0,17 | 0,38% | 45,3244 | 45,3679 | 45,1651 | 193 |
23 Abr 2024 | 45,1266 | 0,28 | 0,62% | 44,815 | 45,1266 | 44,8096 | 2.024 |
22 Abr 2024 | 44,8485 | 0,48 | 1,09% | 44,5249 | 44,85 | 44,5249 | 2.288 |
19 Abr 2024 | 44,3661 | -0,23 | -0,52% | 44,0152 | 44,3779 | 44,0152 | 1.230 |
18 Abr 2024 | 44,5996 | 0,11 | 0,26% | 44,9026 | 45,0301 | 44,5801 | 313 |