Cotações Históricas XYPD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 145,7438 | 0,27 | 0,18% | 145,7438 | 145,7438 | 145,7438 | 150 |
18 Jul 2024 | 145,4747 | 0,00 | 0,00% | 145,4747 | 145,4747 | 145,4747 | 0 |
17 Jul 2024 | 145,4747 | 0,00 | 0,00% | 145,4747 | 145,4747 | 145,4747 | 0 |
16 Jul 2024 | 145,4747 | 0,26 | 0,18% | 145,4747 | 145,4747 | 145,4747 | 1 |
15 Jul 2024 | 145,2113 | 0,93 | 0,64% | 145,2699 | 145,3873 | 145,2113 | 363 |
12 Jul 2024 | 144,2849 | 0,00 | 0,00% | 144,2849 | 144,2849 | 144,2849 | 0 |
11 Jul 2024 | 144,2849 | 0,00 | 0,00% | 144,2849 | 144,2849 | 144,2849 | 0 |
10 Jul 2024 | 144,2849 | 0,00 | 0,00% | 144,2849 | 144,2849 | 144,2849 | 0 |
09 Jul 2024 | 144,2849 | 0,00 | 0,00% | 144,2849 | 144,2849 | 144,2849 | 0 |
08 Jul 2024 | 144,2849 | 1,57 | 1,10% | 144,2849 | 144,2849 | 144,2849 | 2 |
05 Jul 2024 | 142,7189 | 0,00 | 0,00% | 142,7189 | 142,7189 | 142,7189 | 0 |
04 Jul 2024 | 142,7189 | 0,00 | 0,00% | 142,7189 | 142,7189 | 142,7189 | 0 |
03 Jul 2024 | 142,7189 | 0,00 | 0,00% | 142,7189 | 142,7189 | 142,7189 | 0 |
02 Jul 2024 | 142,7189 | 0,00 | 0,00% | 142,7189 | 142,7189 | 142,7189 | 0 |
01 Jul 2024 | 142,7189 | -0,32 | -0,23% | 143,0089 | 143,0089 | 142,7189 | 20 |
28 Jun 2024 | 143,0422 | -0,90 | -0,62% | 143,0499 | 143,0499 | 143,0422 | 868 |
27 Jun 2024 | 143,938 | 0,00 | 0,00% | 143,938 | 143,938 | 143,938 | 0 |
26 Jun 2024 | 143,938 | 0,00 | 0,00% | 143,938 | 143,938 | 143,938 | 0 |
25 Jun 2024 | 143,938 | 0,42 | 0,29% | 143,938 | 143,938 | 143,938 | 1.591 |
24 Jun 2024 | 143,5201 | 0,00 | 0,00% | 143,5201 | 143,5201 | 143,5201 | 0 |
21 Jun 2024 | 143,5201 | 0,00 | 0,00% | 143,5201 | 143,5201 | 143,5201 | 0 |
20 Jun 2024 | 143,5201 | -0,19 | -0,14% | 143,6947 | 143,6947 | 143,5201 | 1.077 |
19 Jun 2024 | 143,7149 | 0,00 | 0,00% | 143,7149 | 143,7149 | 143,7149 | 0 |
18 Jun 2024 | 143,7149 | 0,00 | 0,00% | 143,7149 | 143,7149 | 143,7149 | 0 |
17 Jun 2024 | 143,7149 | 0,25 | 0,18% | 144,0249 | 144,0249 | 143,7149 | 2 |
14 Jun 2024 | 143,4601 | 0,19 | 0,13% | 143,74 | 143,74 | 143,4601 | 185 |
13 Jun 2024 | 143,2668 | 0,04 | 0,03% | 143,2668 | 143,2668 | 143,2668 | 1.276 |
12 Jun 2024 | 143,2249 | 0,00 | 0,00% | 143,2249 | 143,2249 | 143,2249 | 0 |
11 Jun 2024 | 143,2249 | 0,00 | 0,00% | 143,2249 | 143,2249 | 143,2249 | 0 |
10 Jun 2024 | 143,2249 | 0,00 | 0,00% | 143,2249 | 143,2249 | 143,2249 | 0 |
07 Jun 2024 | 143,2249 | -0,66 | -0,46% | 143,2249 | 143,2249 | 143,2249 | 2 |
06 Jun 2024 | 143,8882 | -0,16 | -0,11% | 143,8882 | 143,8882 | 143,8882 | 1 |
05 Jun 2024 | 144,0451 | 0,70 | 0,49% | 144,0451 | 144,0451 | 144,0451 | 2 |
04 Jun 2024 | 143,3401 | 0,00 | 0,00% | 143,3401 | 143,3401 | 143,3401 | 0 |
03 Jun 2024 | 143,3401 | 0,49 | 0,34% | 143,0999 | 143,4999 | 143,0999 | 4 |
31 Mai 2024 | 142,8549 | -0,44 | -0,31% | 142,8549 | 142,8549 | 142,8549 | 234 |
30 Mai 2024 | 143,2997 | 0,00 | 0,00% | 143,2997 | 143,2997 | 143,2997 | 0 |
29 Mai 2024 | 143,2997 | -0,12 | -0,08% | 143,2997 | 143,2997 | 143,2997 | 20 |
28 Mai 2024 | 143,4199 | 0,00 | 0,00% | 143,4199 | 143,4199 | 143,4199 | 0 |
27 Mai 2024 | 143,4199 | 0,00 | 0,00% | 143,4199 | 143,4199 | 143,4199 | 0 |
24 Mai 2024 | 143,4199 | -0,60 | -0,42% | 143,4199 | 143,4199 | 143,4199 | 70 |
23 Mai 2024 | 144,0199 | 0,00 | 0,00% | 144,0199 | 144,0199 | 144,0199 | 0 |
22 Mai 2024 | 144,0199 | 0,00 | 0,00% | 144,0199 | 144,0199 | 144,0199 | 0 |
21 Mai 2024 | 144,0199 | -0,37 | -0,26% | 144,0199 | 144,0199 | 144,0199 | 1 |
20 Mai 2024 | 144,3901 | 0,00 | 0,00% | 144,3901 | 144,3901 | 144,3901 | 0 |
17 Mai 2024 | 144,3901 | 0,00 | 0,00% | 144,3901 | 144,3901 | 144,3901 | 0 |
16 Mai 2024 | 144,3901 | -0,12 | -0,09% | 144,3901 | 144,3901 | 144,3901 | 1 |
15 Mai 2024 | 144,5149 | 1,00 | 0,70% | 143,7849 | 144,5149 | 143,7849 | 2 |
14 Mai 2024 | 143,5149 | 0,00 | 0,00% | 143,5149 | 143,5149 | 143,5149 | 0 |
13 Mai 2024 | 143,5149 | -0,16 | -0,11% | 143,6649 | 143,6649 | 143,5149 | 21 |
10 Mai 2024 | 143,6699 | -0,54 | -0,37% | 143,6699 | 143,6699 | 143,6699 | 5 |
09 Mai 2024 | 144,2099 | 0,00 | 0,00% | 144,2099 | 144,2099 | 144,2099 | 0 |
08 Mai 2024 | 144,2099 | 0,00 | 0,00% | 144,2099 | 144,2099 | 144,2099 | 0 |
07 Mai 2024 | 144,2099 | 1,06 | 0,74% | 144,2099 | 144,2099 | 144,2099 | 2 |
06 Mai 2024 | 143,1501 | 0,00 | 0,00% | 143,1501 | 143,1501 | 143,1501 | 0 |
03 Mai 2024 | 143,1501 | 0,00 | 0,00% | 143,1501 | 143,1501 | 143,1501 | 0 |
02 Mai 2024 | 143,1501 | 0,48 | 0,33% | 143,3749 | 143,5299 | 143,1501 | 24 |
30 Abr 2024 | 142,6749 | 0,00 | 0,00% | 142,6749 | 142,6749 | 142,6749 | 0 |
29 Abr 2024 | 142,6749 | 0,00 | 0,00% | 142,6749 | 142,6749 | 142,6749 | 0 |
26 Abr 2024 | 142,6749 | 0,00 | 0,00% | 142,6749 | 142,6749 | 142,6749 | 0 |
25 Abr 2024 | 142,6749 | -0,31 | -0,22% | 142,6749 | 142,6749 | 142,6749 | 2.720 |
24 Abr 2024 | 142,9849 | 0,00 | 0,00% | 142,9849 | 142,9849 | 142,9849 | 0 |
23 Abr 2024 | 142,9849 | 0,00 | 0,00% | 142,9849 | 142,9849 | 142,9849 | 0 |