Cotações Históricas XQUA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 9,4844 | -0,06 | -0,64% | 9,4844 | 9,4844 | 9,4844 | 22 |
02 Jul 2024 | 9,5455 | 0,00 | -0,05% | 9,5325 | 9,5455 | 9,5325 | 451 |
01 Jul 2024 | 9,5501 | -0,11 | -1,19% | 9,5521 | 9,5895 | 9,5501 | 136 |
28 Jun 2024 | 9,6649 | -0,09 | -0,95% | 9,7573 | 9,7573 | 9,6649 | 249 |
27 Jun 2024 | 9,7573 | 0,00 | 0,00% | 9,7573 | 9,7573 | 9,7573 | 0 |
26 Jun 2024 | 9,7573 | 0,15 | 1,55% | 9,6881 | 9,7573 | 9,6855 | 54 |
25 Jun 2024 | 9,608 | -0,05 | -0,55% | 9,763 | 9,763 | 9,608 | 261 |
24 Jun 2024 | 9,6613 | -0,04 | -0,38% | 9,6649 | 9,6809 | 9,6589 | 141 |
21 Jun 2024 | 9,6983 | 0,02 | 0,15% | 9,5723 | 9,7251 | 9,5723 | 1.228 |
20 Jun 2024 | 9,6833 | 0,02 | 0,18% | 9,6999 | 9,6999 | 9,6833 | 299 |
19 Jun 2024 | 9,6663 | 0,01 | 0,10% | 9,575 | 9,6794 | 9,575 | 615 |
18 Jun 2024 | 9,6566 | 0,04 | 0,47% | 9,6566 | 9,6566 | 9,6566 | 11 |
17 Jun 2024 | 9,6117 | -0,03 | -0,34% | 9,7715 | 9,7715 | 9,6117 | 204 |
14 Jun 2024 | 9,6449 | 0,11 | 1,20% | 9,62 | 9,6449 | 9,62 | 125 |
13 Jun 2024 | 9,5302 | 0,05 | 0,53% | 9,4796 | 9,6029 | 9,4796 | 230 |
12 Jun 2024 | 9,4796 | -0,07 | -0,74% | 9,4796 | 9,4796 | 9,4796 | 8 |
11 Jun 2024 | 9,5507 | 0,10 | 1,08% | 9,4933 | 9,5507 | 9,4933 | 1.177 |
10 Jun 2024 | 9,4486 | -0,04 | -0,45% | 9,5457 | 9,5457 | 9,4486 | 544 |
07 Jun 2024 | 9,4914 | -0,09 | -0,90% | 9,45 | 9,4999 | 9,45 | 106 |
06 Jun 2024 | 9,5779 | 0,17 | 1,79% | 9,4096 | 9,5779 | 9,4096 | 231 |
05 Jun 2024 | 9,4096 | -0,05 | -0,53% | 9,4429 | 9,584 | 9,4096 | 2.577 |
04 Jun 2024 | 9,4597 | 0,12 | 1,27% | 9,4263 | 9,4597 | 9,4263 | 8 |
03 Jun 2024 | 9,3413 | 0,00 | 0,01% | 9,333 | 9,4855 | 9,333 | 1.685 |
31 Mai 2024 | 9,34 | -0,04 | -0,43% | 9,4227 | 9,4227 | 9,333 | 280 |
30 Mai 2024 | 9,3807 | 0,08 | 0,90% | 9,4275 | 9,4275 | 9,3807 | 14 |
29 Mai 2024 | 9,2966 | -0,02 | -0,21% | 9,3797 | 9,4695 | 9,2966 | 453 |
28 Mai 2024 | 9,3161 | -0,04 | -0,46% | 9,3588 | 9,4351 | 9,3161 | 464 |
27 Mai 2024 | 9,3588 | -0,06 | -0,65% | 9,3409 | 9,5143 | 9,3409 | 87 |
24 Mai 2024 | 9,4199 | 0,06 | 0,66% | 9,4542 | 9,4542 | 9,4199 | 337 |
23 Mai 2024 | 9,3581 | -0,04 | -0,41% | 9,5191 | 9,5191 | 9,3581 | 8 |
22 Mai 2024 | 9,3968 | -0,11 | -1,11% | 9,5724 | 9,5724 | 9,3968 | 52 |
21 Mai 2024 | 9,5027 | 0,13 | 1,35% | 9,3759 | 9,551 | 9,3759 | 168 |
20 Mai 2024 | 9,3759 | -0,16 | -1,71% | 9,4606 | 9,4606 | 9,3759 | 129 |
17 Mai 2024 | 9,5394 | 0,13 | 1,38% | 9,41 | 9,5848 | 9,3654 | 461 |
16 Mai 2024 | 9,41 | -0,06 | -0,68% | 9,4994 | 9,5857 | 9,41 | 105 |
15 Mai 2024 | 9,4748 | 0,11 | 1,13% | 9,3687 | 9,5012 | 9,3687 | 600 |
14 Mai 2024 | 9,3687 | -0,01 | -0,14% | 9,3687 | 9,3687 | 9,3687 | 197 |
13 Mai 2024 | 9,3814 | -0,07 | -0,72% | 9,3726 | 9,4835 | 9,3726 | 135 |
10 Mai 2024 | 9,4497 | -0,01 | -0,13% | 9,4631 | 9,50 | 9,4497 | 46 |
09 Mai 2024 | 9,4621 | 0,05 | 0,54% | 9,45 | 9,4621 | 9,45 | 1.802 |
08 Mai 2024 | 9,411 | -0,09 | -0,97% | 9,411 | 9,411 | 9,411 | 3 |
07 Mai 2024 | 9,5033 | 0,03 | 0,31% | 9,4739 | 9,5123 | 9,4739 | 706 |
06 Mai 2024 | 9,4739 | 0,12 | 1,29% | 9,3534 | 9,4739 | 9,3534 | 178 |
03 Mai 2024 | 9,3535 | -0,14 | -1,46% | 9,3233 | 9,4663 | 9,3233 | 155 |
02 Mai 2024 | 9,4919 | 0,21 | 2,27% | 9,3858 | 9,4919 | 9,3844 | 1.786 |
30 Abr 2024 | 9,2811 | -0,09 | -0,97% | 9,4203 | 9,4203 | 9,2811 | 140 |
29 Abr 2024 | 9,3721 | 0,08 | 0,89% | 9,2898 | 9,3727 | 9,2898 | 145 |
26 Abr 2024 | 9,2898 | -0,02 | -0,24% | 9,3333 | 9,3812 | 9,2898 | 1.664 |
25 Abr 2024 | 9,3121 | 0,04 | 0,45% | 9,3246 | 9,3246 | 9,3001 | 424 |
24 Abr 2024 | 9,2705 | -0,06 | -0,63% | 9,40 | 9,4432 | 9,2705 | 597 |
23 Abr 2024 | 9,3294 | -0,19 | -1,97% | 9,4066 | 9,4066 | 9,3294 | 77 |
22 Abr 2024 | 9,5173 | 0,13 | 1,39% | 9,3179 | 9,5173 | 9,3179 | 173 |
19 Abr 2024 | 9,3869 | 0,07 | 0,77% | 9,3156 | 9,3904 | 9,3156 | 113 |
18 Abr 2024 | 9,3156 | -0,10 | -1,07% | 9,3398 | 9,4325 | 9,3156 | 79 |
17 Abr 2024 | 9,4163 | 0,04 | 0,44% | 9,3801 | 9,4298 | 9,3801 | 403 |
16 Abr 2024 | 9,3755 | -0,05 | -0,51% | 9,423 | 9,423 | 9,3755 | 490 |
15 Abr 2024 | 9,4231 | -0,17 | -1,77% | 9,4187 | 9,5105 | 9,4187 | 3.224 |
12 Abr 2024 | 9,5927 | 0,24 | 2,58% | 9,3514 | 9,5927 | 9,3514 | 663 |
11 Abr 2024 | 9,3516 | -0,05 | -0,51% | 9,5742 | 9,5742 | 9,3516 | 838 |
10 Abr 2024 | 9,40 | -0,17 | -1,75% | 9,5678 | 9,5678 | 9,40 | 1.280 |
09 Abr 2024 | 9,5678 | 0,23 | 2,48% | 9,4683 | 9,5678 | 9,4289 | 1.621 |
08 Abr 2024 | 9,3364 | -0,13 | -1,32% | 9,5335 | 9,5335 | 9,3364 | 1.343 |
05 Abr 2024 | 9,4616 | 0,02 | 0,17% | 9,4423 | 9,4679 | 9,4227 | 256 |