Hot Features
Premium
Negocie de forma mais inteligente, não mais difícil: Libere seu potencial com nosso conjunto de ferramentas e discussões ao vivo.
Cotações Históricas XU8Z
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 16,122 | 0,00 | 0,00% | 16,122 | 16,122 | 16,122 | 0 |
| 27 Jun 2024 | 16,122 | 0,00 | 0,00% | 16,122 | 16,122 | 16,122 | 0 |
| 26 Jun 2024 | 16,122 | 0,11 | 0,67% | 16,122 | 16,122 | 16,122 | 635 |
| 25 Jun 2024 | 16,014 | 0,26 | 1,66% | 16,014 | 16,014 | 16,014 | 6 |
| 24 Jun 2024 | 15,752 | 0,00 | 0,00% | 15,716 | 15,752 | 15,716 | 12 |
| 21 Jun 2024 | 15,752 | 0,00 | 0,00% | 15,752 | 15,752 | 15,752 | 0 |
| 20 Jun 2024 | 15,752 | 0,08 | 0,50% | 15,752 | 15,752 | 15,752 | 6 |
| 19 Jun 2024 | 15,674 | 0,00 | 0,00% | 15,674 | 15,674 | 15,674 | 0 |
| 18 Jun 2024 | 15,674 | 0,00 | 0,00% | 15,674 | 15,674 | 15,674 | 0 |
| 17 Jun 2024 | 15,674 | -0,56 | -3,43% | 15,798 | 15,798 | 15,674 | 4 |
| 14 Jun 2024 | 16,23 | 0,00 | 0,00% | 16,23 | 16,23 | 16,23 | 0 |
| 13 Jun 2024 | 16,23 | 0,00 | 0,00% | 16,23 | 16,23 | 16,23 | 0 |
| 12 Jun 2024 | 16,23 | 0,00 | 0,00% | 16,23 | 16,23 | 16,23 | 0 |
| 11 Jun 2024 | 16,23 | 0,00 | 0,00% | 16,23 | 16,23 | 16,23 | 0 |
| 10 Jun 2024 | 16,23 | 0,20 | 1,27% | 16,23 | 16,23 | 16,23 | 82 |
| 07 Jun 2024 | 16,026 | 0,09 | 0,55% | 16,026 | 16,026 | 16,026 | 1 |
| 06 Jun 2024 | 15,938 | 0,00 | 0,00% | 15,938 | 15,938 | 15,938 | 0 |
| 05 Jun 2024 | 15,938 | -0,09 | -0,54% | 15,938 | 15,938 | 15,938 | 47 |
| 04 Jun 2024 | 16,024 | -0,08 | -0,52% | 16,024 | 16,024 | 16,024 | 1 |
| 03 Jun 2024 | 16,108 | 0,30 | 1,88% | 16,126 | 16,126 | 16,108 | 54 |
| 31 Mai 2024 | 15,81 | 0,00 | 0,00% | 15,81 | 15,81 | 15,81 | 0 |
| 30 Mai 2024 | 15,81 | 0,00 | 0,00% | 15,81 | 15,81 | 15,81 | 0 |
| 29 Mai 2024 | 15,81 | 0,00 | 0,00% | 15,81 | 15,81 | 15,81 | 0 |
| 28 Mai 2024 | 15,81 | 0,00 | 0,00% | 15,81 | 15,81 | 15,81 | 0 |
| 27 Mai 2024 | 15,81 | 0,00 | 0,00% | 15,81 | 15,81 | 15,81 | 0 |
| 24 Mai 2024 | 15,81 | -0,06 | -0,40% | 15,81 | 15,81 | 15,81 | 2 |
| 23 Mai 2024 | 15,874 | -0,08 | -0,48% | 16,01 | 16,01 | 15,874 | 22 |
| 22 Mai 2024 | 15,95 | 0,00 | 0,00% | 15,95 | 15,95 | 15,95 | 0 |
| 21 Mai 2024 | 15,95 | 0,06 | 0,35% | 15,95 | 15,95 | 15,95 | 7 |
| 20 Mai 2024 | 15,894 | 0,00 | 0,00% | 15,894 | 15,894 | 15,894 | 0 |
| 17 Mai 2024 | 15,894 | 0,00 | 0,00% | 15,894 | 15,894 | 15,894 | 0 |
| 16 Mai 2024 | 15,894 | 0,05 | 0,29% | 15,894 | 15,894 | 15,894 | 31 |
| 15 Mai 2024 | 15,848 | -0,38 | -2,34% | 15,808 | 15,886 | 15,808 | 34 |
| 14 Mai 2024 | 16,228 | 0,00 | 0,00% | 16,228 | 16,228 | 16,228 | 0 |
| 13 Mai 2024 | 16,228 | 0,00 | 0,00% | 16,228 | 16,228 | 16,228 | 0 |
| 10 Mai 2024 | 16,228 | 0,00 | 0,00% | 16,228 | 16,228 | 16,228 | 0 |
| 09 Mai 2024 | 16,228 | 0,00 | 0,00% | 16,228 | 16,228 | 16,228 | 0 |
| 08 Mai 2024 | 16,228 | 0,00 | 0,00% | 16,228 | 16,228 | 16,228 | 0 |
| 07 Mai 2024 | 16,228 | 0,00 | 0,00% | 16,228 | 16,228 | 16,228 | 0 |
| 06 Mai 2024 | 16,228 | 0,20 | 1,25% | 16,254 | 16,254 | 16,228 | 28 |
| 03 Mai 2024 | 16,028 | 0,00 | 0,00% | 16,028 | 16,028 | 16,028 | 0 |
| 02 Mai 2024 | 16,028 | 0,45 | 2,92% | 16,028 | 16,028 | 16,028 | 3 |
| 30 Abr 2024 | 15,574 | 0,00 | 0,00% | 15,574 | 15,574 | 15,574 | 0 |
| 29 Abr 2024 | 15,574 | 0,00 | 0,00% | 15,574 | 15,574 | 15,574 | 0 |
| 26 Abr 2024 | 15,574 | 0,00 | 0,00% | 15,574 | 15,574 | 15,574 | 0 |
| 25 Abr 2024 | 15,574 | -0,19 | -1,21% | 15,574 | 15,574 | 15,574 | 1 |
| 24 Abr 2024 | 15,764 | 0,00 | 0,00% | 15,764 | 15,764 | 15,764 | 0 |
| 23 Abr 2024 | 15,764 | 0,01 | 0,06% | 15,762 | 15,764 | 15,762 | 12 |
| 22 Abr 2024 | 15,754 | 0,12 | 0,74% | 15,754 | 15,754 | 15,754 | 29 |
| 19 Abr 2024 | 15,638 | -0,17 | -1,09% | 15,638 | 15,638 | 15,638 | 150 |
| 18 Abr 2024 | 15,81 | 0,00 | 0,00% | 15,81 | 15,81 | 15,81 | 0 |
| 17 Abr 2024 | 15,81 | -0,57 | -3,50% | 15,81 | 15,81 | 15,81 | 316 |
| 16 Abr 2024 | 16,384 | 0,00 | 0,00% | 16,384 | 16,384 | 16,384 | 0 |
| 15 Abr 2024 | 16,384 | 0,26 | 1,63% | 16,35 | 16,406 | 16,35 | 4 |
| 12 Abr 2024 | 16,122 | 0,00 | 0,00% | 16,122 | 16,122 | 16,122 | 0 |
| 11 Abr 2024 | 16,122 | 0,00 | 0,00% | 16,122 | 16,122 | 16,122 | 0 |
| 10 Abr 2024 | 16,122 | 0,00 | 0,00% | 16,122 | 16,122 | 16,122 | 0 |
| 09 Abr 2024 | 16,122 | 0,00 | 0,00% | 16,122 | 16,122 | 16,122 | 0 |
| 08 Abr 2024 | 16,122 | 0,00 | 0,00% | 16,122 | 16,122 | 16,122 | 0 |
| 05 Abr 2024 | 16,122 | -0,12 | -0,76% | 16,122 | 16,122 | 16,122 | 15 |
| 04 Abr 2024 | 16,246 | 0,00 | 0,00% | 16,246 | 16,246 | 16,246 | 0 |
| 03 Abr 2024 | 16,246 | 0,18 | 1,10% | 16,246 | 16,246 | 16,246 | 60 |
| 02 Abr 2024 | 16,07 | -0,37 | -2,24% | 16,29 | 16,29 | 16,07 | 455 |
