Cotações Históricas XMKA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 6,137 | -0,12 | -1,90% | 6,196 | 6,196 | 6,137 | 719 |
18 Jul 2024 | 6,256 | 0,09 | 1,49% | 6,256 | 6,256 | 6,256 | 859 |
17 Jul 2024 | 6,164 | -0,09 | -1,38% | 6,164 | 6,164 | 6,164 | 300 |
16 Jul 2024 | 6,25 | 0,07 | 1,18% | 6,21 | 6,264 | 6,208 | 1.665 |
15 Jul 2024 | 6,177 | -0,13 | -2,09% | 6,402 | 6,712 | 6,159 | 3.089 |
12 Jul 2024 | 6,309 | -0,05 | -0,82% | 6,294 | 6,309 | 6,294 | 1.715 |
11 Jul 2024 | 6,361 | 0,54 | 9,35% | 6,349 | 6,361 | 6,323 | 152 |
10 Jul 2024 | 5,817 | -0,45 | -7,15% | 6,222 | 6,322 | 5,817 | 66 |
09 Jul 2024 | 6,265 | 0,29 | 4,78% | 6,261 | 6,265 | 6,261 | 757 |
08 Jul 2024 | 5,979 | -0,12 | -1,89% | 6,236 | 6,449 | 5,979 | 994 |
05 Jul 2024 | 6,094 | 0,03 | 0,46% | 6,069 | 6,14 | 6,069 | 1.133 |
04 Jul 2024 | 6,066 | 0,17 | 2,83% | 6,04 | 6,066 | 6,04 | 135 |
03 Jul 2024 | 5,899 | -0,06 | -1,02% | 5,981 | 5,981 | 5,899 | 1.426 |
02 Jul 2024 | 5,96 | -0,10 | -1,65% | 5,994 | 5,994 | 5,924 | 92 |
01 Jul 2024 | 6,06 | 0,08 | 1,32% | 6,271 | 6,399 | 6,06 | 3.221 |
28 Jun 2024 | 5,981 | -0,06 | -0,94% | 6,18 | 6,24 | 5,933 | 2.406 |
27 Jun 2024 | 6,038 | -0,11 | -1,84% | 6,038 | 6,038 | 6,038 | 250 |
26 Jun 2024 | 6,151 | 0,00 | 0,00% | 6,151 | 6,151 | 6,151 | 0 |
25 Jun 2024 | 6,151 | 0,00 | -0,06% | 6,059 | 6,151 | 6,054 | 1.504 |
24 Jun 2024 | 6,155 | -0,08 | -1,25% | 6,312 | 6,312 | 6,125 | 2.137 |
21 Jun 2024 | 6,233 | 0,00 | 0,08% | 6,118 | 6,305 | 6,118 | 223 |
20 Jun 2024 | 6,228 | -0,03 | -0,48% | 6,258 | 6,258 | 6,002 | 6.931 |
19 Jun 2024 | 6,258 | -0,08 | -1,20% | 6,352 | 6,45 | 5,816 | 2.948 |
18 Jun 2024 | 6,334 | 0,12 | 1,88% | 6,22 | 6,387 | 6,22 | 581 |
17 Jun 2024 | 6,217 | -0,08 | -1,33% | 6,335 | 6,41 | 6,022 | 2.422 |
14 Jun 2024 | 6,301 | 0,21 | 3,48% | 5,954 | 6,346 | 5,954 | 8.820 |
13 Jun 2024 | 6,089 | -0,06 | -0,93% | 6,21 | 6,211 | 6,032 | 19.600 |
12 Jun 2024 | 6,146 | 0,09 | 1,44% | 6,09 | 6,19 | 5,864 | 5.721 |
11 Jun 2024 | 6,059 | 0,03 | 0,41% | 5,949 | 6,059 | 5,812 | 4.151 |
10 Jun 2024 | 6,034 | 0,05 | 0,90% | 5,937 | 6,034 | 5,937 | 1.923 |
07 Jun 2024 | 5,98 | 0,10 | 1,65% | 5,975 | 5,982 | 5,909 | 1.846 |
06 Jun 2024 | 5,883 | -0,01 | -0,22% | 5,96 | 5,96 | 5,813 | 671 |
05 Jun 2024 | 5,896 | -0,04 | -0,66% | 5,937 | 5,937 | 5,813 | 4.657 |
04 Jun 2024 | 5,935 | -0,16 | -2,63% | 6,13 | 6,13 | 5,935 | 1.070 |
03 Jun 2024 | 6,095 | 0,07 | 1,11% | 5,959 | 6,114 | 5,959 | 2.994 |
31 Mai 2024 | 6,028 | 0,04 | 0,67% | 6,028 | 6,028 | 6,028 | 1.800 |
30 Mai 2024 | 5,988 | -0,14 | -2,20% | 5,988 | 5,988 | 5,988 | 600 |
29 Mai 2024 | 6,123 | 0,04 | 0,69% | 6,077 | 6,123 | 6,077 | 901 |
28 Mai 2024 | 6,081 | 0,02 | 0,25% | 6,09 | 6,09 | 6,081 | 157 |
27 Mai 2024 | 6,066 | -0,08 | -1,27% | 6,23 | 6,23 | 5,856 | 1.677 |
24 Mai 2024 | 6,144 | 0,01 | 0,23% | 5,866 | 6,144 | 5,866 | 1.523 |
23 Mai 2024 | 6,13 | -0,27 | -4,17% | 6,174 | 6,397 | 5,914 | 1.038 |
22 Mai 2024 | 6,397 | 0,17 | 2,66% | 6,267 | 6,397 | 6,267 | 325 |
21 Mai 2024 | 6,231 | 0,05 | 0,81% | 6,219 | 6,258 | 6,219 | 2.915 |
20 Mai 2024 | 6,181 | 0,11 | 1,74% | 5,911 | 6,181 | 5,911 | 286 |
17 Mai 2024 | 6,075 | -0,13 | -2,02% | 6,062 | 6,075 | 6,062 | 291 |
16 Mai 2024 | 6,20 | 0,09 | 1,54% | 6,063 | 6,20 | 6,063 | 37 |
15 Mai 2024 | 6,106 | -0,04 | -0,67% | 6,216 | 6,216 | 6,106 | 1.837 |
14 Mai 2024 | 6,147 | -0,02 | -0,32% | 6,175 | 6,179 | 6,137 | 375 |
13 Mai 2024 | 6,167 | -0,23 | -3,63% | 6,265 | 6,265 | 6,167 | 6.477 |
10 Mai 2024 | 6,399 | 0,29 | 4,73% | 6,227 | 6,399 | 6,223 | 1.854 |
09 Mai 2024 | 6,11 | -0,05 | -0,88% | 6,089 | 6,154 | 6,089 | 898 |
08 Mai 2024 | 6,164 | 0,24 | 4,00% | 5,915 | 6,164 | 5,915 | 1.801 |
07 Mai 2024 | 5,927 | -0,11 | -1,87% | 5,981 | 6,432 | 5,927 | 1.432 |
06 Mai 2024 | 6,04 | -0,09 | -1,52% | 6,009 | 6,234 | 5,982 | 10.066 |
03 Mai 2024 | 6,133 | 0,29 | 4,89% | 6,022 | 6,133 | 5,863 | 2.443 |
02 Mai 2024 | 5,847 | 0,08 | 1,32% | 5,896 | 5,899 | 5,847 | 3.443 |
30 Abr 2024 | 5,771 | -0,06 | -0,94% | 5,80 | 5,80 | 5,732 | 6.833 |
29 Abr 2024 | 5,826 | 0,06 | 1,13% | 5,799 | 5,826 | 5,771 | 5.017 |
26 Abr 2024 | 5,761 | 0,02 | 0,35% | 5,817 | 5,817 | 5,761 | 4.570 |
25 Abr 2024 | 5,741 | 0,00 | -0,02% | 5,695 | 5,741 | 5,695 | 746 |
24 Abr 2024 | 5,742 | -0,04 | -0,71% | 5,73 | 5,742 | 5,73 | 350 |
23 Abr 2024 | 5,783 | -0,03 | -0,48% | 5,766 | 5,834 | 5,765 | 734 |