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
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
15-Mar-21,6.88,6.93,6.87,6.88,3636
12-Mar-21,6.90,6.99,6.87,6.88,10118
11-Mar-21,6.90,6.94,6.89,6.90,14073
10-Mar-21,6.98,7.02,6.87,6.87,17678
09-Mar-21,6.95,6.99,6.87,6.97,14934
08-Mar-21,6.99,7.00,6.95,6.95,19141
05-Mar-21,7.00,7.00,6.95,6.96,8427
04-Mar-21,7.00,7.00,6.86,7.00,4782
03-Mar-21,6.99,7.03,6.91,7.00,36368
02-Mar-21,7.03,7.05,6.97,6.98,6961
01-Mar-21,7.01,7.04,7.01,7.01,14866
26-Feb-21,7.04,7.08,7.01,7.01,47358
25-Feb-21,7.04,7.08,7.00,7.01,5739
24-Feb-21,7.02,7.08,7.02,7.04,16842
23-Feb-21,7.04,7.08,7.02,7.05,28952
22-Feb-21,7.09,7.10,7.03,7.05,29394
19-Feb-21,7.11,7.11,7.09,7.09,13681
18-Feb-21,7.11,7.12,7.09,7.11,23233
17-Feb-21,7.10,7.11,7.09,7.11,16480
12-Feb-21,7.09,7.12,7.09,7.10,14644
11-Feb-21,7.13,7.13,7.09,7.09,13851
10-Feb-21,7.12,7.13,7.08,7.13,14513
09-Feb-21,7.10,7.15,7.05,7.13,37591
08-Feb-21,7.16,7.16,7.10,7.10,78159
05-Feb-21,7.19,7.19,7.11,7.12,6770
04-Feb-21,7.11,7.42,7.10,7.19,60278
03-Feb-21,7.11,7.15,7.10,7.11,12772
02-Feb-21,7.16,7.16,7.10,7.11,5564
01-Feb-21,7.12,7.15,7.10,7.14,3615
29-Jan-21,7.15,7.20,7.10,7.12,23869
28-Jan-21,7.10,7.14,7.10,7.13,28468
27-Jan-21,7.07,7.13,7.05,7.10,23374
26-Jan-21,7.10,7.15,7.05,7.14,22905
22-Jan-21,7.13,7.18,7.05,7.10,39468
21-Jan-21,7.18,7.18,7.12,7.15,8666
20-Jan-21,7.16,7.19,7.12,7.18,7704
19-Jan-21,7.15,7.18,7.12,7.16,8627
18-Jan-21,7.14,7.19,7.11,7.18,9597
15-Jan-21,7.16,7.16,7.10,7.14,12188
14-Jan-21,7.15,7.19,7.15,7.16,18772
13-Jan-21,7.13,7.19,7.12,7.14,22750
12-Jan-21,7.15,7.19,7.10,7.13,13451
11-Jan-21,7.15,7.15,7.08,7.10,38157
08-Jan-21,7.15,7.15,7.05,7.11,28647
07-Jan-21,7.09,7.14,7.02,7.10,25482
06-Jan-21,7.02,7.08,7.02,7.08,33603
05-Jan-21,7.02,7.09,7.01,7.02,18802
04-Jan-21,7.11,7.11,7.01,7.02,62862
30-Dec-20,7.07,7.10,7.03,7.04,11366
29-Dec-20,7.10,7.10,7.05,7.06,3044
28-Dec-20,7.10,7.10,7.05,7.05,18713
23-Dec-20,7.03,7.12,7.02,7.10,22607
22-Dec-20,7.07,7.10,6.75,7.03,194941
21-Dec-20,7.10,7.14,7.01,7.06,38682
18-Dec-20,7.02,7.17,7.01,7.09,4842
17-Dec-20,7.03,7.15,7.00,7.11,60411
16-Dec-20,7.14,7.22,7.01,7.01,65640
15-Dec-20,7.18,7.19,7.08,7.09,6356
14-Dec-20,7.11,7.23,7.08,7.10,13289
11-Dec-20,7.20,7.29,7.10,7.11,4032
10-Dec-20,7.28,7.28,7.09,7.24,4139
09-Dec-20,7.25,7.30,7.12,7.28,23619
08-Dec-20,7.28,7.29,7.05,7.25,62919
07-Dec-20,7.14,7.34,7.11,7.27,74100
04-Dec-20,7.36,7.48,7.14,7.14,34675
03-Dec-20,7.50,7.88,7.20,7.36,88964
02-Dec-20,7.40,8.12,7.40,7.50,100707
01-Dec-20,7.30,7.34,7.21,7.28,26093
30-Nov-20,7.32,7.35,7.23,7.30,8526
27-Nov-20,7.30,7.40,7.30,7.32,5303
26-Nov-20,7.30,7.40,7.21,7.27,9248
25-Nov-20,7.26,7.30,7.15,7.27,15114
24-Nov-20,7.44,7.44,7.15,7.26,32515