Cotações Históricas XPQP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 1,422 | 0,02 | 1,08% | 1,422 | 1,422 | 1,422 | 1.161 |
18 Jul 2024 | 1,4068 | -0,01 | -0,37% | 1,4068 | 1,4068 | 1,4068 | 1.500 |
17 Jul 2024 | 1,412 | 0,00 | 0,00% | 1,412 | 1,412 | 1,412 | 0 |
16 Jul 2024 | 1,412 | 0,00 | 0,00% | 1,412 | 1,412 | 1,412 | 0 |
15 Jul 2024 | 1,412 | 0,01 | 0,99% | 1,4102 | 1,412 | 1,4034 | 1.496 |
12 Jul 2024 | 1,3982 | 0,00 | 0,00% | 1,3982 | 1,3982 | 1,3982 | 0 |
11 Jul 2024 | 1,3982 | 0,02 | 1,35% | 1,3982 | 1,3982 | 1,3982 | 6 |
10 Jul 2024 | 1,3796 | 0,00 | 0,00% | 1,3796 | 1,3796 | 1,3796 | 0 |
09 Jul 2024 | 1,3796 | 0,00 | 0,00% | 1,3796 | 1,3796 | 1,3796 | 0 |
08 Jul 2024 | 1,3796 | 0,01 | 0,61% | 1,3932 | 1,3932 | 1,3786 | 3.578 |
05 Jul 2024 | 1,3712 | 0,03 | 2,59% | 1,3662 | 1,3712 | 1,3662 | 37 |
04 Jul 2024 | 1,3366 | 0,00 | 0,00% | 1,3366 | 1,3366 | 1,3366 | 0 |
03 Jul 2024 | 1,3366 | 0,00 | 0,00% | 1,3366 | 1,3366 | 1,3366 | 0 |
02 Jul 2024 | 1,3366 | -0,02 | -1,52% | 1,3406 | 1,3406 | 1,3366 | 14.254 |
01 Jul 2024 | 1,3572 | -0,01 | -0,83% | 1,3556 | 1,3578 | 1,3556 | 1.566 |
28 Jun 2024 | 1,3686 | 0,02 | 1,72% | 1,3548 | 1,3704 | 1,3548 | 4.000 |
27 Jun 2024 | 1,3454 | 0,01 | 0,45% | 1,3454 | 1,3454 | 1,3454 | 1.780 |
26 Jun 2024 | 1,3394 | 0,01 | 0,45% | 1,3394 | 1,3394 | 1,3394 | 300 |
25 Jun 2024 | 1,3334 | 0,00 | 0,35% | 1,3314 | 1,3334 | 1,3314 | 19.001 |
24 Jun 2024 | 1,3288 | 0,02 | 1,75% | 1,312 | 1,3288 | 1,312 | 2.132 |
21 Jun 2024 | 1,306 | -0,01 | -1,11% | 1,32 | 1,32 | 1,306 | 3.300 |
20 Jun 2024 | 1,3206 | -0,02 | -1,78% | 1,345 | 1,345 | 1,3206 | 3.773 |
19 Jun 2024 | 1,3446 | 0,00 | 0,00% | 1,3446 | 1,3446 | 1,3446 | 0 |
18 Jun 2024 | 1,3446 | -0,02 | -1,31% | 1,3446 | 1,3446 | 1,3446 | 1 |
17 Jun 2024 | 1,3624 | 0,01 | 0,80% | 1,3604 | 1,3626 | 1,3538 | 320 |
14 Jun 2024 | 1,3516 | 0,00 | -0,18% | 1,3498 | 1,3516 | 1,3498 | 1.087 |
13 Jun 2024 | 1,354 | 0,00 | -0,03% | 1,354 | 1,354 | 1,354 | 985 |
12 Jun 2024 | 1,3544 | -0,02 | -1,43% | 1,3544 | 1,3544 | 1,3544 | 900 |
11 Jun 2024 | 1,374 | 0,00 | 0,00% | 1,374 | 1,374 | 1,374 | 0 |
10 Jun 2024 | 1,374 | 0,00 | 0,00% | 1,374 | 1,374 | 1,374 | 0 |
07 Jun 2024 | 1,374 | 0,02 | 1,60% | 1,3704 | 1,374 | 1,364 | 92 |
06 Jun 2024 | 1,3524 | 0,01 | 1,05% | 1,3524 | 1,3524 | 1,3524 | 700 |
05 Jun 2024 | 1,3384 | 0,01 | 0,42% | 1,3384 | 1,3384 | 1,3384 | 18 |
04 Jun 2024 | 1,3328 | -0,03 | -2,00% | 1,3288 | 1,3328 | 1,3286 | 8.300 |
03 Jun 2024 | 1,36 | 0,02 | 1,39% | 1,3578 | 1,36 | 1,3544 | 232 |
31 Mai 2024 | 1,3414 | 0,00 | 0,00% | 1,3414 | 1,3414 | 1,3414 | 0 |
30 Mai 2024 | 1,3414 | -0,03 | -2,33% | 1,3414 | 1,3414 | 1,3414 | 350 |
29 Mai 2024 | 1,3734 | 0,00 | 0,00% | 1,3734 | 1,3734 | 1,3734 | 0 |
28 Mai 2024 | 1,3734 | -0,02 | -1,08% | 1,3788 | 1,3788 | 1,3734 | 19.050 |
27 Mai 2024 | 1,3884 | -0,02 | -1,17% | 1,3814 | 1,3884 | 1,3814 | 20.000 |
24 Mai 2024 | 1,4048 | -0,01 | -0,66% | 1,4022 | 1,4048 | 1,4022 | 42.779 |
23 Mai 2024 | 1,4142 | 0,00 | 0,18% | 1,4142 | 1,4142 | 1,4058 | 119 |
22 Mai 2024 | 1,4116 | 0,00 | 0,16% | 1,409 | 1,4116 | 1,4044 | 30.416 |
21 Mai 2024 | 1,4094 | -0,01 | -0,35% | 1,4094 | 1,4094 | 1,4094 | 213 |
20 Mai 2024 | 1,4144 | -0,01 | -0,38% | 1,4256 | 1,4256 | 1,4144 | 2.425 |
17 Mai 2024 | 1,4198 | 0,00 | 0,00% | 1,4198 | 1,4198 | 1,4198 | 0 |
16 Mai 2024 | 1,4198 | 0,01 | 1,07% | 1,4086 | 1,4198 | 1,4086 | 37.126 |
15 Mai 2024 | 1,4048 | -0,01 | -0,99% | 1,4002 | 1,4118 | 1,4002 | 1.007 |
14 Mai 2024 | 1,4188 | 0,01 | 0,35% | 1,411 | 1,4188 | 1,411 | 11.909 |
13 Mai 2024 | 1,4138 | -0,01 | -0,69% | 1,42 | 1,42 | 1,4138 | 1.530 |
10 Mai 2024 | 1,4236 | 0,00 | 0,00% | 1,4236 | 1,4236 | 1,4236 | 0 |
09 Mai 2024 | 1,4236 | -0,02 | -1,13% | 1,4236 | 1,4236 | 1,4236 | 1 |
08 Mai 2024 | 1,4398 | 0,00 | 0,00% | 1,4398 | 1,4398 | 1,4398 | 0 |
07 Mai 2024 | 1,4398 | -0,01 | -0,79% | 1,4278 | 1,4398 | 1,4278 | 4.839 |
06 Mai 2024 | 1,4512 | 0,01 | 0,58% | 1,4356 | 1,4512 | 1,4356 | 1.513 |
03 Mai 2024 | 1,4428 | 0,00 | 0,24% | 1,435 | 1,4428 | 1,435 | 6.650 |
02 Mai 2024 | 1,4394 | -0,01 | -0,53% | 1,4388 | 1,4408 | 1,4352 | 10.694 |
30 Abr 2024 | 1,447 | -0,01 | -0,86% | 1,4748 | 1,4748 | 1,447 | 1.100 |
29 Abr 2024 | 1,4596 | 0,04 | 2,75% | 1,452 | 1,4596 | 1,452 | 994 |
26 Abr 2024 | 1,4206 | 0,00 | 0,20% | 1,4206 | 1,4206 | 1,4206 | 30 |
25 Abr 2024 | 1,4178 | 0,00 | 0,08% | 1,4178 | 1,4178 | 1,4178 | 8.739 |
24 Abr 2024 | 1,4166 | 0,01 | 0,43% | 1,4166 | 1,4166 | 1,4166 | 3 |
23 Abr 2024 | 1,4106 | 0,01 | 1,05% | 1,413 | 1,4134 | 1,3974 | 8.165 |