Cotações Históricas XMUS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 148,1181 | 0,97 | 0,66% | 146,1028 | 148,1181 | 146,1028 | 1.109 |
25 Jul 2024 | 147,1499 | -0,40 | -0,27% | 147,1144 | 147,2583 | 146,0951 | 5.336 |
24 Jul 2024 | 147,5472 | -2,86 | -1,90% | 149,4207 | 149,4207 | 147,3705 | 1.135 |
23 Jul 2024 | 150,4105 | 0,83 | 0,56% | 149,4897 | 150,6841 | 149,4846 | 1.615 |
22 Jul 2024 | 149,5763 | 1,22 | 0,82% | 148,73 | 149,6399 | 148,3921 | 2.081 |
19 Jul 2024 | 148,3573 | 0,22 | 0,15% | 149,0749 | 149,4949 | 148,3573 | 2.015 |
18 Jul 2024 | 148,1359 | -1,85 | -1,23% | 149,8479 | 150,6728 | 148,1359 | 2.348 |
17 Jul 2024 | 149,9881 | -1,79 | -1,18% | 152,1544 | 152,1544 | 149,5365 | 2.317 |
16 Jul 2024 | 151,7804 | 0,04 | 0,03% | 151,872 | 152,2084 | 151,2808 | 1.447 |
15 Jul 2024 | 151,7369 | 0,32 | 0,21% | 151,529 | 151,7369 | 151,1797 | 1.973 |
12 Jul 2024 | 151,4131 | 0,57 | 0,38% | 150,5501 | 151,4131 | 150,3451 | 1.252 |
11 Jul 2024 | 150,8388 | -1,12 | -0,74% | 151,861 | 152,1346 | 150,8388 | 2.747 |
10 Jul 2024 | 151,9629 | 0,68 | 0,45% | 151,2617 | 151,9629 | 150,8546 | 1.777 |
09 Jul 2024 | 151,2809 | 0,48 | 0,32% | 150,731 | 151,4311 | 150,731 | 1.522 |
08 Jul 2024 | 150,7999 | 0,87 | 0,58% | 150,5558 | 150,7999 | 150,1499 | 1.564 |
05 Jul 2024 | 149,9308 | -0,11 | -0,07% | 150,00 | 150,0346 | 149,6701 | 2.676 |
04 Jul 2024 | 150,0383 | 0,26 | 0,17% | 150,5872 | 150,5872 | 149,6102 | 2.523 |
03 Jul 2024 | 149,7798 | -0,26 | -0,18% | 150,3059 | 150,6546 | 149,4665 | 1.564 |
02 Jul 2024 | 150,0438 | 0,55 | 0,37% | 148,961 | 150,0438 | 148,8851 | 692 |
01 Jul 2024 | 149,4905 | -0,14 | -0,09% | 149,1077 | 149,4905 | 148,7101 | 2.258 |
28 Jun 2024 | 149,6256 | -0,42 | -0,28% | 150,674 | 150,7403 | 149,5687 | 1.692 |
27 Jun 2024 | 150,0471 | 0,03 | 0,02% | 149,3726 | 150,0471 | 149,3726 | 898 |
26 Jun 2024 | 150,0157 | 0,76 | 0,51% | 149,8401 | 150,1349 | 149,5701 | 1.433 |
25 Jun 2024 | 149,2599 | 0,08 | 0,05% | 148,7366 | 149,3999 | 148,6551 | 1.321 |
24 Jun 2024 | 149,1779 | -0,24 | -0,16% | 149,2214 | 149,6293 | 148,9411 | 2.179 |
21 Jun 2024 | 149,4184 | -0,04 | -0,02% | 149,45 | 149,7842 | 149,3701 | 1.271 |
20 Jun 2024 | 149,4537 | -0,07 | -0,05% | 150,1299 | 150,5064 | 149,0499 | 1.032 |
19 Jun 2024 | 149,5252 | 0,05 | 0,04% | 149,7693 | 149,9206 | 149,4651 | 2.155 |
18 Jun 2024 | 149,472 | 0,06 | 0,04% | 148,9718 | 149,7294 | 148,9718 | 2.735 |
17 Jun 2024 | 149,4092 | 0,87 | 0,59% | 148,7198 | 149,6245 | 147,9058 | 1.467 |
14 Jun 2024 | 148,5354 | 0,93 | 0,63% | 148,0268 | 148,651 | 147,6723 | 2.096 |
13 Jun 2024 | 147,6025 | 0,90 | 0,62% | 147,1649 | 147,6025 | 146,8785 | 1.553 |
12 Jun 2024 | 146,6981 | 0,69 | 0,47% | 146,40 | 146,9139 | 146,3851 | 1.221 |
11 Jun 2024 | 146,0114 | 0,51 | 0,35% | 145,4654 | 146,0114 | 145,4654 | 1.815 |
10 Jun 2024 | 145,4982 | 0,50 | 0,34% | 145,6384 | 145,7281 | 144,93 | 2.722 |
07 Jun 2024 | 145,00 | 1,45 | 1,01% | 143,8154 | 145,00 | 143,6749 | 1.266 |
06 Jun 2024 | 143,5452 | 0,83 | 0,58% | 143,7001 | 144,1119 | 143,5452 | 855 |
05 Jun 2024 | 142,7176 | 0,85 | 0,60% | 142,2827 | 142,7303 | 142,2827 | 1.347 |
04 Jun 2024 | 141,8669 | 0,20 | 0,14% | 141,4603 | 141,9999 | 141,4051 | 872 |
03 Jun 2024 | 141,6658 | 0,77 | 0,55% | 142,9099 | 142,9099 | 140,997 | 3.283 |
31 Mai 2024 | 140,8975 | -0,68 | -0,48% | 141,7148 | 141,7148 | 140,4652 | 711 |
30 Mai 2024 | 141,5753 | -0,80 | -0,56% | 141,9439 | 142,1849 | 141,5753 | 1.723 |
29 Mai 2024 | 142,3751 | -0,49 | -0,34% | 142,6692 | 142,6692 | 142,1163 | 827 |
28 Mai 2024 | 142,8651 | -0,24 | -0,17% | 142,7056 | 143,2151 | 142,7056 | 2.504 |
27 Mai 2024 | 143,1101 | 0,23 | 0,16% | 143,2927 | 143,2927 | 142,9409 | 1.085 |
24 Mai 2024 | 142,8762 | -0,12 | -0,09% | 142,6044 | 142,9296 | 142,4851 | 2.891 |
23 Mai 2024 | 143,00 | -0,43 | -0,30% | 144,2168 | 144,9004 | 143,00 | 1.605 |
22 Mai 2024 | 143,43 | -0,20 | -0,14% | 143,2864 | 143,9608 | 143,2864 | 2.225 |
21 Mai 2024 | 143,6293 | 0,42 | 0,30% | 143,2341 | 143,6293 | 143,0599 | 1.341 |
20 Mai 2024 | 143,2049 | 0,37 | 0,26% | 142,779 | 143,3149 | 142,779 | 15 |
17 Mai 2024 | 142,8346 | -0,25 | -0,18% | 143,0902 | 143,0902 | 142,6553 | 1.756 |
16 Mai 2024 | 143,0895 | 0,51 | 0,36% | 143,00 | 143,381 | 143,00 | 2.414 |
15 Mai 2024 | 142,5815 | 1,19 | 0,84% | 141,6945 | 142,5815 | 141,6945 | 1.060 |
14 Mai 2024 | 141,3941 | 0,08 | 0,06% | 141,6101 | 141,7449 | 141,2351 | 2.695 |
13 Mai 2024 | 141,3106 | -0,20 | -0,14% | 142,0389 | 142,0389 | 141,3106 | 2.217 |
10 Mai 2024 | 141,5077 | 0,49 | 0,35% | 141,6706 | 142,1599 | 141,5077 | 1.360 |
09 Mai 2024 | 141,0151 | -0,10 | -0,07% | 141,0151 | 141,0151 | 141,0151 | 3 |
08 Mai 2024 | 141,1149 | 0,17 | 0,12% | 141,5263 | 141,5439 | 140,6907 | 885 |
07 Mai 2024 | 140,9457 | 0,37 | 0,26% | 140,80 | 141,3996 | 140,7249 | 4.602 |
06 Mai 2024 | 140,5791 | 1,33 | 0,95% | 139,7156 | 140,5791 | 139,3441 | 1.486 |
03 Mai 2024 | 139,25 | 1,01 | 0,73% | 138,3551 | 139,25 | 138,3551 | 989 |
02 Mai 2024 | 138,2418 | -1,30 | -0,93% | 137,9007 | 138,2703 | 137,4987 | 3.675 |
30 Abr 2024 | 139,5432 | 0,34 | 0,25% | 139,6551 | 139,7718 | 139,4505 | 1.640 |
29 Abr 2024 | 139,20 | -0,17 | -0,12% | 139,6865 | 140,0575 | 139,20 | 876 |
26 Abr 2024 | 139,3685 | 1,74 | 1,26% | 139,1363 | 139,736 | 138,6423 | 855 |