Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas XSLR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 39,0955 | 0,18 | 0,47% | 39,4295 | 39,4295 | 39,0955 | 331 |
| 27 Jun 2024 | 38,9121 | 0,21 | 0,55% | 38,6839 | 38,9121 | 38,6839 | 42 |
| 26 Jun 2024 | 38,70 | -0,16 | -0,40% | 38,9073 | 38,9073 | 38,70 | 550 |
| 25 Jun 2024 | 38,8563 | -0,62 | -1,56% | 39,4861 | 39,4959 | 38,6376 | 770 |
| 24 Jun 2024 | 39,4729 | -0,39 | -0,97% | 39,7853 | 39,7955 | 39,4729 | 145 |
| 21 Jun 2024 | 39,86 | -1,24 | -3,02% | 40,8801 | 40,8801 | 39,86 | 2.290 |
| 20 Jun 2024 | 41,10 | 1,24 | 3,12% | 40,4911 | 41,1735 | 40,3081 | 3.314 |
| 19 Jun 2024 | 39,856 | 0,82 | 2,10% | 39,6071 | 39,856 | 39,6071 | 7 |
| 18 Jun 2024 | 39,0359 | -0,16 | -0,41% | 39,2201 | 39,2201 | 39,0281 | 77 |
| 17 Jun 2024 | 39,1967 | -0,04 | -0,11% | 39,1759 | 39,4819 | 39,0919 | 297 |
| 14 Jun 2024 | 39,2399 | 0,82 | 2,15% | 39,1019 | 39,3308 | 39,1019 | 610 |
| 13 Jun 2024 | 38,415 | -1,16 | -2,93% | 38,8613 | 38,9721 | 38,415 | 1.649 |
| 12 Jun 2024 | 39,5759 | 0,57 | 1,46% | 39,2251 | 40,0719 | 39,2251 | 420 |
| 11 Jun 2024 | 39,0079 | 0,01 | 0,02% | 39,0281 | 39,12 | 39,0079 | 118 |
| 10 Jun 2024 | 39,00 | 0,00 | 0,00% | 39,00 | 39,00 | 39,00 | 0 |
| 07 Jun 2024 | 39,00 | -2,29 | -5,54% | 41,1978 | 41,1978 | 39,00 | 1.851 |
| 06 Jun 2024 | 41,2857 | 1,60 | 4,02% | 40,2275 | 41,30 | 39,8659 | 3.275 |
| 05 Jun 2024 | 39,6905 | 0,66 | 1,70% | 39,3282 | 39,6905 | 39,1897 | 151 |
| 04 Jun 2024 | 39,0281 | -1,30 | -3,23% | 39,2733 | 39,6259 | 39,0281 | 1.360 |
| 03 Jun 2024 | 40,3315 | 0,17 | 0,43% | 40,0651 | 40,3315 | 39,94 | 1.099 |
| 31 Mai 2024 | 40,16 | -1,16 | -2,81% | 41,5019 | 41,6079 | 40,16 | 540 |
| 30 Mai 2024 | 41,3212 | -1,53 | -3,58% | 41,7995 | 41,8939 | 41,2826 | 615 |
| 29 Mai 2024 | 42,8558 | 0,63 | 1,49% | 42,4108 | 42,8558 | 42,1592 | 1.161 |
| 28 Mai 2024 | 42,2259 | 0,38 | 0,90% | 41,80 | 42,34 | 41,5778 | 273 |
| 27 Mai 2024 | 41,848 | 1,63 | 4,05% | 40,7914 | 42,00 | 40,7797 | 1.619 |
| 24 Mai 2024 | 40,2199 | 0,09 | 0,21% | 40,3603 | 40,5733 | 40,10 | 1.253 |
| 23 Mai 2024 | 40,1347 | -0,82 | -1,99% | 40,4079 | 40,6519 | 39,9045 | 2.207 |
| 22 Mai 2024 | 40,951 | -1,21 | -2,86% | 42,1608 | 42,1608 | 40,951 | 734 |
| 21 Mai 2024 | 42,1569 | -0,52 | -1,22% | 41,8739 | 42,4944 | 41,8483 | 1.280 |
| 20 Mai 2024 | 42,6778 | 0,89 | 2,12% | 42,156 | 42,6778 | 41,4004 | 10.145 |
| 17 Mai 2024 | 41,79 | 3,03 | 7,82% | 39,3295 | 41,79 | 39,3295 | 3.857 |
| 16 Mai 2024 | 38,7585 | -0,12 | -0,30% | 39,2619 | 39,2619 | 38,7585 | 1.547 |
| 15 Mai 2024 | 38,8766 | 0,88 | 2,31% | 38,0699 | 38,8766 | 38,0699 | 3.082 |
| 14 Mai 2024 | 37,9979 | 0,45 | 1,19% | 37,9979 | 37,9979 | 37,9979 | 100 |
| 13 Mai 2024 | 37,5519 | -0,06 | -0,17% | 37,75 | 37,75 | 37,5519 | 276 |
| 10 Mai 2024 | 37,6151 | 0,62 | 1,66% | 37,8861 | 38,2019 | 37,6151 | 3.252 |
| 09 Mai 2024 | 37,00 | 0,37 | 1,01% | 37,00 | 37,00 | 37,00 | 1.000 |
| 08 Mai 2024 | 36,6299 | 0,00 | 0,00% | 36,6299 | 36,6299 | 36,6299 | 0 |
| 07 Mai 2024 | 36,6299 | 0,16 | 0,44% | 36,3837 | 36,6299 | 36,3479 | 1.800 |
| 06 Mai 2024 | 36,47 | 1,24 | 3,53% | 35,9103 | 36,47 | 35,9103 | 4.991 |
| 03 Mai 2024 | 35,2278 | 0,23 | 0,65% | 35,8848 | 35,8848 | 34,96 | 1.716 |
| 02 Mai 2024 | 35,00 | -0,48 | -1,34% | 35,5519 | 35,5519 | 35,00 | 361 |
| 30 Abr 2024 | 35,4752 | -1,11 | -3,04% | 36,0142 | 36,0142 | 35,35 | 1.772 |
| 29 Abr 2024 | 36,5873 | 0,03 | 0,07% | 36,769 | 36,7725 | 36,5873 | 1.152 |
| 26 Abr 2024 | 36,5619 | -0,11 | -0,31% | 36,9942 | 37,0418 | 36,5619 | 2.478 |
| 25 Abr 2024 | 36,6747 | 0,07 | 0,19% | 36,5964 | 36,6861 | 36,5964 | 205 |
| 24 Abr 2024 | 36,6041 | 0,21 | 0,58% | 36,6857 | 36,6857 | 36,50 | 356 |
| 23 Abr 2024 | 36,3941 | -0,75 | -2,03% | 36,093 | 36,3941 | 36,0361 | 4.819 |
| 22 Abr 2024 | 37,1474 | -1,47 | -3,81% | 38,8854 | 38,8854 | 37,035 | 2.659 |
| 19 Abr 2024 | 38,62 | 0,50 | 1,30% | 38,0522 | 38,62 | 38,0522 | 1.018 |
| 18 Abr 2024 | 38,1244 | 0,09 | 0,23% | 38,3519 | 38,3638 | 38,1244 | 3.900 |
| 17 Abr 2024 | 38,0353 | 0,11 | 0,28% | 38,4077 | 38,9339 | 38,0353 | 450 |
| 16 Abr 2024 | 37,9278 | -0,73 | -1,88% | 38,7999 | 38,7999 | 37,9278 | 726 |
| 15 Abr 2024 | 38,6548 | 0,75 | 1,99% | 38,5883 | 38,8259 | 38,0781 | 4.603 |
| 12 Abr 2024 | 37,90 | 0,37 | 0,99% | 38,6519 | 40,10 | 37,90 | 8.476 |
| 11 Abr 2024 | 37,5279 | 0,10 | 0,28% | 37,3929 | 37,6799 | 37,3661 | 1.550 |
| 10 Abr 2024 | 37,4234 | 0,84 | 2,31% | 37,4471 | 37,8541 | 37,0901 | 4.419 |
| 09 Abr 2024 | 36,5798 | -0,24 | -0,65% | 36,8981 | 37,3919 | 36,5798 | 35.456 |
| 08 Abr 2024 | 36,82 | 0,41 | 1,13% | 36,8845 | 37,0063 | 36,1725 | 1.712 |
| 05 Abr 2024 | 36,4095 | 0,41 | 1,14% | 35,5961 | 36,4095 | 35,3481 | 1.440 |
| 04 Abr 2024 | 36,00 | 0,21 | 0,58% | 36,0233 | 36,0233 | 35,3841 | 3.597 |
| 03 Abr 2024 | 35,7914 | 0,98 | 2,83% | 35,0609 | 35,7914 | 34,9542 | 5.842 |
| 02 Abr 2024 | 34,8079 | 2,06 | 6,30% | 33,3558 | 34,8079 | 33,3558 | 8.685 |
