Cotações Históricas XT01
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
26 Jul 2024 | 53,8419 | 0,07 | 0,13% | 53,8419 | 53,8419 | 53,8419 | 370 |
25 Jul 2024 | 53,7711 | -0,10 | -0,19% | 53,8819 | 53,8819 | 53,7711 | 547 |
24 Jul 2024 | 53,8739 | -0,01 | -0,03% | 53,9021 | 53,9499 | 53,8739 | 6.993 |
23 Jul 2024 | 53,8883 | 0,22 | 0,41% | 53,7299 | 53,8883 | 53,6901 | 1.239 |
22 Jul 2024 | 53,6677 | -0,05 | -0,10% | 53,6677 | 53,6677 | 53,6677 | 18 |
19 Jul 2024 | 53,7188 | 0,27 | 0,50% | 53,63 | 53,7188 | 53,63 | 150 |
18 Jul 2024 | 53,4509 | 0,10 | 0,19% | 53,4509 | 53,4509 | 53,4509 | 935 |
17 Jul 2024 | 53,3481 | -0,20 | -0,37% | 53,471 | 53,471 | 53,3481 | 1.000 |
16 Jul 2024 | 53,5487 | 0,14 | 0,25% | 53,6748 | 53,6748 | 53,5487 | 11 |
15 Jul 2024 | 53,4135 | -0,10 | -0,19% | 53,6039 | 53,6039 | 53,4135 | 534 |
12 Jul 2024 | 53,5163 | -0,35 | -0,65% | 53,5163 | 53,5163 | 53,5163 | 100 |
11 Jul 2024 | 53,8653 | 0,00 | 0,00% | 53,8653 | 53,8653 | 53,8653 | 0 |
10 Jul 2024 | 53,8653 | 0,01 | 0,02% | 53,8653 | 53,8653 | 53,8653 | 199 |
09 Jul 2024 | 53,8541 | -0,01 | -0,01% | 53,8541 | 53,8541 | 53,8541 | 2 |
08 Jul 2024 | 53,8609 | 0,02 | 0,04% | 53,876 | 53,876 | 53,7599 | 438 |
05 Jul 2024 | 53,8379 | -0,11 | -0,21% | 53,8199 | 53,8459 | 53,8199 | 806 |
04 Jul 2024 | 53,9507 | -0,25 | -0,46% | 53,9579 | 53,9579 | 53,8981 | 2.164 |
03 Jul 2024 | 54,1981 | 0,00 | 0,00% | 54,1981 | 54,1981 | 54,1981 | 0 |
02 Jul 2024 | 54,1981 | -0,05 | -0,09% | 54,2434 | 54,3181 | 54,1981 | 103 |
01 Jul 2024 | 54,2481 | -0,15 | -0,28% | 54,1469 | 54,2481 | 54,1419 | 4.553 |
28 Jun 2024 | 54,40 | -0,04 | -0,07% | 54,3659 | 54,4239 | 54,3659 | 351 |
27 Jun 2024 | 54,4393 | -0,06 | -0,11% | 54,4393 | 54,4393 | 54,4393 | 918 |
26 Jun 2024 | 54,50 | 0,22 | 0,41% | 54,3932 | 54,50 | 54,3932 | 495 |
25 Jun 2024 | 54,2755 | 0,00 | 0,00% | 54,2755 | 54,2755 | 54,2755 | 0 |
24 Jun 2024 | 54,2755 | -0,16 | -0,30% | 54,4867 | 54,4867 | 54,1719 | 791 |
21 Jun 2024 | 54,44 | 0,25 | 0,46% | 54,44 | 54,44 | 54,44 | 917 |
20 Jun 2024 | 54,1933 | 0,08 | 0,15% | 54,231 | 54,231 | 54,1933 | 67 |
19 Jun 2024 | 54,1119 | -0,05 | -0,09% | 54,1119 | 54,1119 | 54,1119 | 74 |
18 Jun 2024 | 54,1619 | -0,05 | -0,09% | 54,1619 | 54,1619 | 54,1619 | 27 |
17 Jun 2024 | 54,2119 | -0,20 | -0,36% | 54,3883 | 54,3883 | 54,2119 | 1.038 |
14 Jun 2024 | 54,4079 | 0,53 | 0,99% | 54,0656 | 54,4079 | 54,0656 | 1.006 |
13 Jun 2024 | 53,8759 | 0,32 | 0,60% | 53,8531 | 53,8759 | 53,8531 | 274 |
12 Jun 2024 | 53,5539 | -0,50 | -0,92% | 54,0539 | 54,0539 | 53,5539 | 1.775 |
11 Jun 2024 | 54,0522 | 0,47 | 0,87% | 54,0522 | 54,0522 | 54,0522 | 50 |
10 Jun 2024 | 53,5861 | 0,00 | 0,00% | 53,5861 | 53,5861 | 53,5861 | 0 |
07 Jun 2024 | 53,5861 | 0,29 | 0,54% | 53,2855 | 53,6039 | 53,2855 | 16 |
06 Jun 2024 | 53,2961 | 0,01 | 0,02% | 53,3433 | 53,3433 | 53,2961 | 700 |
05 Jun 2024 | 53,2859 | -0,02 | -0,03% | 53,3692 | 53,3849 | 53,2859 | 245 |
04 Jun 2024 | 53,3031 | -0,13 | -0,24% | 53,23 | 53,3031 | 53,1861 | 395 |
03 Jun 2024 | 53,4318 | -0,09 | -0,17% | 53,3801 | 53,4739 | 53,3801 | 811 |
31 Mai 2024 | 53,5244 | 0,02 | 0,05% | 53,5244 | 53,5244 | 53,5244 | 686 |
30 Mai 2024 | 53,5001 | 0,06 | 0,11% | 53,6029 | 53,6139 | 53,5001 | 4.705 |
29 Mai 2024 | 53,4439 | 0,22 | 0,41% | 53,4739 | 53,4739 | 53,4419 | 76 |
28 Mai 2024 | 53,2279 | -0,05 | -0,09% | 53,2279 | 53,2279 | 53,2279 | 100 |
27 Mai 2024 | 53,2766 | -0,10 | -0,18% | 53,4164 | 53,4164 | 53,2766 | 148 |
24 Mai 2024 | 53,3739 | -0,22 | -0,42% | 53,5121 | 53,5121 | 53,3739 | 186 |
23 Mai 2024 | 53,5979 | 0,22 | 0,41% | 53,4979 | 53,5979 | 53,3439 | 231 |
22 Mai 2024 | 53,3786 | 0,00 | 0,00% | 53,3786 | 53,3786 | 53,3786 | 0 |
21 Mai 2024 | 53,3786 | 0,21 | 0,40% | 53,2499 | 53,3786 | 53,2499 | 96 |
20 Mai 2024 | 53,1682 | -0,05 | -0,09% | 53,1682 | 53,1682 | 53,1682 | 60 |
17 Mai 2024 | 53,2179 | 0,06 | 0,11% | 53,3699 | 53,3779 | 53,2179 | 2.235 |
16 Mai 2024 | 53,1573 | -0,15 | -0,28% | 53,1473 | 53,2799 | 53,1473 | 1.907 |
15 Mai 2024 | 53,3053 | -0,22 | -0,42% | 53,4256 | 53,4256 | 53,29 | 510 |
14 Mai 2024 | 53,5301 | -0,05 | -0,09% | 53,5301 | 53,5301 | 53,5301 | 6 |
13 Mai 2024 | 53,5757 | -0,01 | -0,02% | 53,5757 | 53,5757 | 53,5757 | 200 |
10 Mai 2024 | 53,5881 | -0,07 | -0,13% | 53,6987 | 53,6987 | 53,5881 | 435 |
09 Mai 2024 | 53,6569 | -0,07 | -0,13% | 53,8177 | 53,8177 | 53,6569 | 856 |
08 Mai 2024 | 53,7241 | 0,06 | 0,11% | 53,7181 | 53,7241 | 53,7181 | 337 |
07 Mai 2024 | 53,6627 | 0,01 | 0,02% | 53,6841 | 53,6932 | 53,5899 | 259 |
06 Mai 2024 | 53,6517 | -0,35 | -0,65% | 53,6532 | 53,6573 | 53,6499 | 276 |
03 Mai 2024 | 54,0024 | 0,00 | 0,00% | 54,0024 | 54,0024 | 54,0024 | 0 |
02 Mai 2024 | 54,0024 | 0,22 | 0,41% | 53,8482 | 54,0024 | 53,8482 | 131 |
30 Abr 2024 | 53,7832 | 0,00 | 0,00% | 53,7832 | 53,7832 | 53,7832 | 0 |
29 Abr 2024 | 53,7832 | -0,09 | -0,16% | 53,9132 | 53,9132 | 53,7832 | 68 |