Cotações Históricas XZDZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 34,47 | -0,34 | -0,98% | 34,47 | 34,47 | 34,47 | 1.578 |
18 Jul 2024 | 34,81 | 0,16 | 0,45% | 34,80 | 34,81 | 34,80 | 1.038 |
17 Jul 2024 | 34,655 | -0,21 | -0,59% | 34,71 | 34,71 | 34,655 | 748 |
16 Jul 2024 | 34,86 | -0,24 | -0,67% | 34,84 | 34,86 | 34,84 | 1.134 |
15 Jul 2024 | 35,095 | -0,22 | -0,62% | 35,245 | 35,245 | 35,095 | 824 |
12 Jul 2024 | 35,315 | 0,27 | 0,78% | 35,315 | 35,315 | 35,315 | 1.559 |
11 Jul 2024 | 35,04 | 0,32 | 0,92% | 35,04 | 35,04 | 35,04 | 2.099 |
10 Jul 2024 | 34,72 | 0,28 | 0,83% | 34,83 | 34,83 | 34,72 | 1.028 |
09 Jul 2024 | 34,435 | -0,30 | -0,86% | 34,555 | 34,605 | 34,435 | 1.063 |
08 Jul 2024 | 34,735 | 0,14 | 0,42% | 34,66 | 34,92 | 34,66 | 13.435 |
05 Jul 2024 | 34,59 | -0,01 | -0,04% | 34,925 | 34,925 | 34,59 | 1.014 |
04 Jul 2024 | 34,605 | 0,12 | 0,35% | 34,715 | 34,715 | 34,605 | 1.587 |
03 Jul 2024 | 34,485 | 0,30 | 0,88% | 34,565 | 34,565 | 34,485 | 1.664 |
02 Jul 2024 | 34,185 | -0,46 | -1,33% | 34,255 | 34,255 | 34,185 | 2.174 |
01 Jul 2024 | 34,645 | 0,45 | 1,32% | 34,74 | 34,74 | 34,645 | 2.203 |
28 Jun 2024 | 34,195 | -0,27 | -0,78% | 34,175 | 34,265 | 34,175 | 3.144 |
27 Jun 2024 | 34,465 | -0,01 | -0,04% | 34,465 | 34,465 | 34,465 | 774 |
26 Jun 2024 | 34,48 | -0,14 | -0,40% | 34,64 | 34,64 | 34,48 | 2.313 |
25 Jun 2024 | 34,62 | -0,11 | -0,30% | 34,715 | 34,715 | 34,575 | 1.106 |
24 Jun 2024 | 34,725 | 0,27 | 0,77% | 34,57 | 34,795 | 34,515 | 1.097 |
21 Jun 2024 | 34,46 | -0,23 | -0,66% | 34,52 | 34,52 | 34,46 | 1.512 |
20 Jun 2024 | 34,69 | 0,34 | 0,98% | 34,735 | 34,765 | 34,69 | 1.925 |
19 Jun 2024 | 34,355 | -0,16 | -0,46% | 34,49 | 34,49 | 34,355 | 2.475 |
18 Jun 2024 | 34,515 | 0,27 | 0,80% | 34,535 | 34,535 | 34,515 | 1.251 |
17 Jun 2024 | 34,24 | 0,37 | 1,08% | 34,355 | 34,355 | 34,24 | 1.704 |
14 Jun 2024 | 33,875 | -0,77 | -2,22% | 33,94 | 33,94 | 33,875 | 1.473 |
13 Jun 2024 | 34,645 | -0,46 | -1,31% | 35,065 | 35,065 | 34,645 | 686 |
12 Jun 2024 | 35,105 | 0,27 | 0,78% | 35,155 | 35,155 | 35,105 | 1.582 |
11 Jun 2024 | 34,835 | -0,34 | -0,97% | 34,835 | 34,835 | 34,835 | 1.461 |
10 Jun 2024 | 35,175 | -0,16 | -0,45% | 35,02 | 35,175 | 34,935 | 561 |
07 Jun 2024 | 35,335 | -0,06 | -0,17% | 35,38 | 35,38 | 35,335 | 2.184 |
06 Jun 2024 | 35,395 | 0,21 | 0,60% | 35,35 | 35,395 | 35,35 | 2.031 |
05 Jun 2024 | 35,185 | 0,24 | 0,69% | 35,22 | 35,25 | 35,185 | 1.497 |
04 Jun 2024 | 34,945 | -0,16 | -0,44% | 34,91 | 35,00 | 34,91 | 676 |
03 Jun 2024 | 35,10 | 0,25 | 0,70% | 35,345 | 35,345 | 35,035 | 2.076 |
31 Mai 2024 | 34,855 | 0,03 | 0,09% | 34,855 | 34,855 | 34,855 | 1.167 |
30 Mai 2024 | 34,825 | 0,15 | 0,43% | 34,825 | 34,825 | 34,825 | 137 |
29 Mai 2024 | 34,675 | -0,30 | -0,86% | 34,715 | 34,715 | 34,675 | 1.421 |
28 Mai 2024 | 34,975 | -0,22 | -0,61% | 35,38 | 35,38 | 34,975 | 1.055 |
27 Mai 2024 | 35,19 | 0,17 | 0,49% | 35,215 | 35,26 | 35,19 | 1.674 |
24 Mai 2024 | 35,02 | -0,04 | -0,10% | 35,10 | 35,10 | 35,02 | 1.223 |
23 Mai 2024 | 35,055 | -0,08 | -0,23% | 35,155 | 35,155 | 35,055 | 1.330 |
22 Mai 2024 | 35,135 | -0,10 | -0,28% | 35,05 | 35,135 | 35,05 | 2.170 |
21 Mai 2024 | 35,235 | 0,00 | 0,00% | 35,25 | 35,29 | 35,225 | 2.762 |
20 Mai 2024 | 35,235 | 0,00 | 0,00% | 35,235 | 35,235 | 35,235 | 0 |
17 Mai 2024 | 35,235 | -0,06 | -0,16% | 35,175 | 35,32 | 35,175 | 640 |
16 Mai 2024 | 35,29 | -0,12 | -0,34% | 35,385 | 35,385 | 35,29 | 549 |
15 Mai 2024 | 35,41 | 0,31 | 0,87% | 35,27 | 35,41 | 35,27 | 1.084 |
14 Mai 2024 | 35,105 | -0,19 | -0,54% | 35,20 | 35,20 | 35,105 | 1.463 |
13 Mai 2024 | 35,295 | 0,07 | 0,18% | 35,235 | 35,325 | 35,235 | 867 |
10 Mai 2024 | 35,23 | 0,49 | 1,41% | 35,23 | 35,23 | 35,205 | 4.153 |
09 Mai 2024 | 34,74 | -0,13 | -0,36% | 34,74 | 34,74 | 34,74 | 1 |
08 Mai 2024 | 34,865 | 0,15 | 0,43% | 34,905 | 34,905 | 34,865 | 904 |
07 Mai 2024 | 34,715 | 0,29 | 0,84% | 34,545 | 34,73 | 34,545 | 1.265 |
06 Mai 2024 | 34,425 | 0,23 | 0,67% | 34,535 | 34,535 | 34,415 | 505 |
03 Mai 2024 | 34,195 | 0,21 | 0,62% | 34,20 | 34,22 | 34,195 | 854 |
02 Mai 2024 | 33,985 | -0,22 | -0,64% | 34,09 | 34,17 | 33,985 | 375 |
30 Abr 2024 | 34,205 | -0,11 | -0,32% | 34,28 | 34,28 | 34,205 | 1.505 |
29 Abr 2024 | 34,315 | 0,01 | 0,03% | 34,335 | 34,335 | 34,315 | 1.899 |
26 Abr 2024 | 34,305 | 0,62 | 1,83% | 34,33 | 34,33 | 34,255 | 1.437 |
25 Abr 2024 | 33,69 | -0,22 | -0,65% | 33,80 | 33,80 | 33,66 | 1.712 |
24 Abr 2024 | 33,91 | -0,06 | -0,18% | 34,20 | 34,20 | 33,91 | 1.575 |
23 Abr 2024 | 33,97 | 0,27 | 0,82% | 33,825 | 33,97 | 33,825 | 1.767 |