Cotações Históricas XZBU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 37,2882 | -0,73 | -1,92% | 37,4939 | 37,4939 | 37,2882 | 234 |
28 Jun 2024 | 38,0195 | 0,15 | 0,41% | 37,8621 | 38,0983 | 37,8621 | 130 |
27 Jun 2024 | 37,8661 | 0,63 | 1,70% | 38,5406 | 38,5406 | 37,8192 | 34 |
26 Jun 2024 | 37,2344 | -0,92 | -2,41% | 38,1159 | 38,1159 | 37,2344 | 557 |
25 Jun 2024 | 38,1525 | 0,17 | 0,46% | 38,0226 | 38,1525 | 37,9993 | 180 |
24 Jun 2024 | 37,9793 | -0,08 | -0,20% | 38,0282 | 38,096 | 37,9181 | 315 |
21 Jun 2024 | 38,0548 | 0,20 | 0,54% | 38,1242 | 38,2201 | 38,0548 | 3.013 |
20 Jun 2024 | 37,8521 | -0,11 | -0,28% | 38,0427 | 38,0427 | 37,8251 | 401 |
19 Jun 2024 | 37,9598 | 0,02 | 0,06% | 38,0443 | 38,0469 | 37,9598 | 873 |
18 Jun 2024 | 37,9353 | 0,03 | 0,09% | 37,9195 | 37,9819 | 37,9195 | 421 |
17 Jun 2024 | 37,9003 | -0,35 | -0,92% | 37,9737 | 37,9737 | 37,9003 | 52 |
14 Jun 2024 | 38,2523 | 0,54 | 1,44% | 38,1942 | 38,3563 | 38,187 | 1.056 |
13 Jun 2024 | 37,7096 | 0,04 | 0,11% | 37,8114 | 37,8114 | 37,7096 | 56 |
12 Jun 2024 | 37,6679 | 0,20 | 0,54% | 37,5833 | 37,6679 | 37,5641 | 135 |
11 Jun 2024 | 37,4671 | 0,00 | 0,01% | 37,5354 | 37,5767 | 37,4671 | 55 |
10 Jun 2024 | 37,4649 | 0,26 | 0,70% | 37,4779 | 37,4779 | 37,3926 | 24 |
07 Jun 2024 | 37,2028 | -0,11 | -0,30% | 37,3699 | 37,3699 | 37,2028 | 275 |
06 Jun 2024 | 37,3163 | -0,76 | -2,00% | 37,4183 | 37,4183 | 37,3163 | 2.674 |
05 Jun 2024 | 38,0786 | 0,77 | 2,06% | 37,3414 | 38,0786 | 37,2271 | 638 |
04 Jun 2024 | 37,3106 | 0,30 | 0,81% | 37,1184 | 37,3264 | 37,1176 | 1.052 |
03 Jun 2024 | 37,0107 | 0,16 | 0,43% | 37,107 | 37,107 | 37,0107 | 225 |
31 Mai 2024 | 36,8523 | 0,10 | 0,26% | 36,9023 | 36,9297 | 36,8403 | 296 |
30 Mai 2024 | 36,7554 | 0,08 | 0,23% | 37,3108 | 37,3108 | 36,7554 | 12 |
29 Mai 2024 | 36,6719 | -0,24 | -0,66% | 36,7679 | 36,7679 | 36,6424 | 54 |
28 Mai 2024 | 36,9143 | -0,70 | -1,87% | 36,9788 | 36,9788 | 36,9143 | 222 |
27 Mai 2024 | 37,6178 | 0,77 | 2,08% | 37,0588 | 37,6178 | 36,3439 | 183 |
24 Mai 2024 | 36,8521 | 0,55 | 1,53% | 37,0716 | 37,0716 | 36,8521 | 303 |
23 Mai 2024 | 36,2974 | -0,77 | -2,08% | 37,0649 | 37,0649 | 36,2974 | 453 |
22 Mai 2024 | 37,0671 | -0,05 | -0,13% | 37,1167 | 37,1167 | 37,0671 | 193 |
21 Mai 2024 | 37,1161 | 0,16 | 0,43% | 37,1873 | 37,1873 | 37,0851 | 83 |
20 Mai 2024 | 36,9569 | -0,11 | -0,28% | 36,9569 | 36,9569 | 36,9569 | 5 |
17 Mai 2024 | 37,0621 | -0,10 | -0,26% | 37,1312 | 37,1312 | 37,0621 | 157 |
16 Mai 2024 | 37,1578 | -0,01 | -0,02% | 36,4654 | 37,2486 | 36,4654 | 328 |
15 Mai 2024 | 37,1635 | 0,23 | 0,62% | 37,0455 | 37,1635 | 37,0455 | 92 |
14 Mai 2024 | 36,9358 | -0,05 | -0,14% | 37,0456 | 37,0456 | 36,9358 | 304 |
13 Mai 2024 | 36,9861 | -0,06 | -0,17% | 37,0899 | 37,0899 | 36,9861 | 134 |
10 Mai 2024 | 37,0479 | 0,00 | -0,01% | 37,2615 | 37,2615 | 36,984 | 967 |
09 Mai 2024 | 37,0514 | -0,14 | -0,39% | 37,0267 | 37,0514 | 37,0267 | 18 |
08 Mai 2024 | 37,1954 | -0,08 | -0,21% | 37,1141 | 37,1954 | 37,1141 | 22 |
07 Mai 2024 | 37,2739 | 0,23 | 0,63% | 37,3219 | 37,3219 | 37,2245 | 344 |
06 Mai 2024 | 37,0411 | 0,11 | 0,29% | 37,0749 | 37,0749 | 37,0411 | 381 |
03 Mai 2024 | 36,9335 | 0,70 | 1,94% | 36,9409 | 37,0904 | 36,9229 | 1.388 |
02 Mai 2024 | 36,232 | -0,44 | -1,20% | 36,8491 | 36,8986 | 36,232 | 903 |
30 Abr 2024 | 36,6735 | -0,15 | -0,42% | 36,9067 | 36,9067 | 36,6735 | 118 |
29 Abr 2024 | 36,8271 | 0,19 | 0,53% | 36,7487 | 36,8749 | 36,7487 | 736 |
26 Abr 2024 | 36,6346 | 0,20 | 0,56% | 36,6054 | 36,7192 | 36,6025 | 660 |
25 Abr 2024 | 36,4296 | -0,26 | -0,70% | 36,5571 | 36,5571 | 36,4296 | 424 |
24 Abr 2024 | 36,6859 | -0,15 | -0,40% | 36,7853 | 36,7853 | 36,6859 | 38 |
23 Abr 2024 | 36,834 | -0,69 | -1,83% | 36,9041 | 36,9669 | 36,8001 | 336 |
22 Abr 2024 | 37,5193 | 0,74 | 2,00% | 36,8429 | 37,5193 | 36,8412 | 93 |
19 Abr 2024 | 36,7837 | 0,00 | 0,00% | 36,8224 | 36,8224 | 36,7573 | 99 |
18 Abr 2024 | 36,7827 | -0,09 | -0,24% | 36,7827 | 36,7827 | 36,7827 | 2 |
17 Abr 2024 | 36,8716 | 0,26 | 0,71% | 36,8844 | 36,8844 | 36,7985 | 115 |
16 Abr 2024 | 36,612 | 0,34 | 0,92% | 36,714 | 36,714 | 36,612 | 782 |
15 Abr 2024 | 36,2766 | -1,08 | -2,90% | 36,9628 | 36,9628 | 36,2766 | 19 |
12 Abr 2024 | 37,3609 | 0,45 | 1,21% | 37,1615 | 37,3609 | 37,1594 | 138 |
11 Abr 2024 | 36,9131 | -0,11 | -0,31% | 36,9209 | 36,9873 | 36,9131 | 325 |
10 Abr 2024 | 37,0271 | 0,14 | 0,37% | 37,0282 | 37,0282 | 37,0271 | 2 |
09 Abr 2024 | 36,8914 | 0,06 | 0,15% | 36,9304 | 36,9304 | 36,8629 | 612 |
08 Abr 2024 | 36,8358 | -0,29 | -0,77% | 36,8669 | 36,8723 | 36,7587 | 378 |
05 Abr 2024 | 37,1219 | 0,05 | 0,14% | 37,0589 | 37,1219 | 37,0173 | 314 |
04 Abr 2024 | 37,0699 | 0,00 | 0,01% | 36,9217 | 37,0699 | 36,9217 | 163 |
03 Abr 2024 | 37,0673 | -0,06 | -0,16% | 37,0988 | 37,0988 | 37,0673 | 1.638 |