Cotação atual, histórico e gráfico do papel: XTED11

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
24-Sep-21,6.77,6.84,6.76,6.79,2301
23-Sep-21,6.83,6.83,6.79,6.80,272
22-Sep-21,6.76,6.84,6.76,6.80,10153
21-Sep-21,6.76,6.80,6.76,6.76,5659
20-Sep-21,6.79,6.85,6.76,6.76,15078
17-Sep-21,6.78,6.79,6.76,6.79,14522
16-Sep-21,6.85,6.85,6.77,6.78,4045
15-Sep-21,6.80,6.86,6.79,6.86,2443
14-Sep-21,6.84,6.84,6.77,6.82,2942
13-Sep-21,6.86,6.86,6.76,6.86,3721
10-Sep-21,6.86,6.86,6.76,6.86,9515
09-Sep-21,6.84,6.87,6.84,6.86,2380
08-Sep-21,6.84,6.85,6.84,6.84,3762
06-Sep-21,6.76,6.90,6.76,6.84,4928
03-Sep-21,6.79,6.79,6.76,6.76,4313
02-Sep-21,6.77,6.88,6.76,6.77,7845
01-Sep-21,6.77,6.89,6.76,6.89,847
31-Aug-21,6.78,6.91,6.76,6.80,4411
30-Aug-21,6.79,6.82,6.69,6.78,3578
27-Aug-21,6.75,6.81,6.72,6.81,1764
26-Aug-21,6.82,6.87,6.66,6.81,3748
25-Aug-21,6.83,6.92,6.82,6.83,3959
24-Aug-21,6.90,6.92,6.84,6.88,1469
23-Aug-21,6.85,6.93,6.83,6.93,1974
20-Aug-21,6.85,6.93,6.83,6.92,2515
19-Aug-21,6.83,6.86,6.83,6.85,1209
18-Aug-21,6.83,6.90,6.83,6.83,2126
17-Aug-21,6.83,6.90,6.83,6.83,4602
16-Aug-21,6.83,6.85,6.83,6.83,13236
13-Aug-21,6.83,6.89,6.83,6.83,4187
12-Aug-21,6.85,6.86,6.83,6.83,5677
11-Aug-21,6.90,6.90,6.84,6.86,1734
10-Aug-21,6.92,6.92,6.83,6.91,7834
09-Aug-21,6.86,6.86,6.83,6.83,12953
06-Aug-21,6.84,6.89,6.84,6.87,562
05-Aug-21,6.86,6.88,6.83,6.83,650
04-Aug-21,6.89,6.89,6.85,6.86,1186
03-Aug-21,6.89,6.92,6.84,6.85,5321
02-Aug-21,6.90,6.91,6.84,6.89,7008
30-Jul-21,6.92,6.93,6.83,6.93,16729
29-Jul-21,6.92,6.92,6.83,6.90,14038
28-Jul-21,6.88,6.92,6.88,6.88,1436
27-Jul-21,6.89,6.90,6.84,6.85,1961
26-Jul-21,6.95,6.98,6.88,6.88,16627
23-Jul-21,7.00,7.00,6.84,6.95,7853
22-Jul-21,6.97,6.99,6.86,6.96,10885
21-Jul-21,6.99,6.99,6.86,6.87,5646
20-Jul-21,6.92,7.04,6.87,6.88,42339
19-Jul-21,7.03,7.08,6.91,6.91,18031
16-Jul-21,7.08,7.14,7.05,7.05,14285
15-Jul-21,6.87,7.08,6.87,7.07,7027
14-Jul-21,6.97,7.00,6.85,6.85,24520
13-Jul-21,6.90,6.97,6.90,6.97,8506
12-Jul-21,6.90,6.94,6.88,6.94,4509
08-Jul-21,6.94,6.95,6.90,6.95,28198
07-Jul-21,6.89,6.95,6.89,6.94,31479
06-Jul-21,6.92,6.92,6.84,6.89,5360
05-Jul-21,6.93,6.93,6.83,6.92,1597
02-Jul-21,6.82,6.95,6.82,6.84,22724
01-Jul-21,6.82,6.94,6.82,6.89,21679
30-Jun-21,6.81,6.86,6.80,6.85,1559
29-Jun-21,6.85,6.89,6.80,6.80,49263
28-Jun-21,6.89,6.89,6.83,6.85,16427
25-Jun-21,6.92,6.98,6.88,6.95,16983
24-Jun-21,6.96,6.96,6.92,6.95,2606
23-Jun-21,6.97,6.98,6.92,6.97,5144
22-Jun-21,7.00,7.00,6.93,6.98,10184
21-Jun-21,6.99,7.00,6.92,7.00,8961
18-Jun-21,6.99,7.03,6.94,6.99,3313
17-Jun-21,7.00,7.00,6.94,6.99,15910
16-Jun-21,7.00,7.07,6.97,6.99,1482
15-Jun-21,6.99,7.02,6.94,6.94,11993
14-Jun-21,6.95,7.09,6.95,7.03,1258
11-Jun-21,7.00,7.10,6.94,6.99,6701
10-Jun-21,6.95,7.02,6.94,7.00,29124
09-Jun-21,7.00,7.00,6.94,6.94,13933
08-Jun-21,6.95,7.00,6.94,7.00,9241
07-Jun-21,7.02,7.02,6.91,7.01,3445
04-Jun-21,7.10,7.10,6.91,7.02,15437
02-Jun-21,6.89,7.16,6.85,7.13,48597
01-Jun-21,6.95,6.95,6.85,6.89,6292
31-May-21,6.88,6.95,6.87,6.89,1931
28-May-21,6.96,6.96,6.87,6.88,6844
27-May-21,6.94,6.94,6.87,6.88,3921
26-May-21,6.95,6.97,6.95,6.97,11763
25-May-21,6.95,6.97,6.95,6.97,4254
24-May-21,7.00,7.05,6.95,6.96,6586
21-May-21,7.14,7.14,6.95,6.97,4320
20-May-21,6.96,7.15,6.96,7.14,6211
19-May-21,7.16,7.16,6.96,7.15,6468
18-May-21,6.91,7.19,6.90,7.17,38982
17-May-21,6.85,6.96,6.85,6.91,12811
14-May-21,6.90,6.93,6.84,6.93,3895
13-May-21,6.85,6.90,6.84,6.90,4247
12-May-21,6.83,6.93,6.82,6.84,6991
11-May-21,6.81,6.93,6.81,6.86,1096
10-May-21,6.93,6.93,6.81,6.92,17402
07-May-21,6.95,7.16,6.92,6.93,9189
06-May-21,6.81,6.98,6.81,6.96,8077
05-May-21,6.80,6.97,6.80,6.94,2012
04-May-21,7.13,7.13,6.79,6.99,3689
03-May-21,6.86,7.40,6.57,7.13,23471
30-Apr-21,6.82,6.87,6.82,6.82,10888
29-Apr-21,6.85,6.86,6.81,6.81,12894
28-Apr-21,6.81,6.87,6.81,6.86,34310
27-Apr-21,6.83,6.86,6.81,6.86,13719
26-Apr-21,6.82,6.86,6.81,6.83,6763
23-Apr-21,6.85,6.87,6.81,6.87,11759
22-Apr-21,6.81,6.86,6.81,6.81,7524
20-Apr-21,6.83,6.88,6.81,6.81,29381
19-Apr-21,6.88,6.88,6.82,6.82,4162
16-Apr-21,6.91,6.93,6.82,6.88,1722
15-Apr-21,6.83,6.89,6.81,6.86,923
14-Apr-21,6.82,6.93,6.81,6.89,17639
13-Apr-21,6.82,6.89,6.81,6.89,23003
12-Apr-21,6.92,6.92,6.80,6.82,32205
09-Apr-21,6.92,6.92,6.87,6.92,7036
08-Apr-21,6.93,6.93,6.87,6.92,5084
07-Apr-21,6.90,6.94,6.87,6.93,15432
06-Apr-21,6.90,6.90,6.87,6.90,9668
05-Apr-21,6.89,6.91,6.87,6.87,7007
01-Apr-21,6.88,6.94,6.87,6.89,1383
31-Mar-21,6.87,6.94,6.87,6.93,7058
30-Mar-21,6.87,6.94,6.87,6.87,3326
29-Mar-21,6.88,6.95,6.87,6.87,9986
26-Mar-21,6.89,6.96,6.89,6.92,9927
25-Mar-21,6.90,6.95,6.87,6.89,1309
24-Mar-21,6.94,6.98,6.88,6.90,4310
23-Mar-21,6.87,6.94,6.87,6.93,8382
22-Mar-21,6.94,6.96,6.87,6.87,7047
19-Mar-21,6.90,6.95,6.87,6.94,1754
18-Mar-21,6.98,6.98,6.88,6.90,3274
17-Mar-21,6.94,6.98,6.89,6.98,9056
16-Mar-21,6.88,6.95,6.87,6.95,3147