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
20-Jan-22,6.35,6.36,6.15,6.20,1324
19-Jan-22,6.33,6.35,6.14,6.29,10804
18-Jan-22,6.32,6.34,6.25,6.33,9084
17-Jan-22,6.20,6.34,6.13,6.34,3993
14-Jan-22,6.20,6.20,6.13,6.20,1102
13-Jan-22,6.19,6.20,6.13,6.20,2055
12-Jan-22,6.20,6.28,6.13,6.19,9746
11-Jan-22,6.20,6.20,6.10,6.20,1225
10-Jan-22,6.10,6.35,6.10,6.20,5295
07-Jan-22,6.36,6.36,6.05,6.10,3583
06-Jan-22,6.13,6.35,6.12,6.26,3543
05-Jan-22,6.16,6.26,6.12,6.13,4523
04-Jan-22,6.28,6.28,6.16,6.16,932
03-Jan-22,6.39,6.39,6.13,6.28,7710
30-Dec-21,6.28,6.38,6.28,6.32,537
29-Dec-21,6.31,6.31,6.22,6.30,647
28-Dec-21,6.38,6.41,6.18,6.31,8459
27-Dec-21,6.35,6.38,6.29,6.38,349
23-Dec-21,6.35,6.35,6.34,6.35,63
22-Dec-21,6.42,6.42,6.05,6.39,163
21-Dec-21,6.36,6.43,6.34,6.42,761
20-Dec-21,6.07,6.39,5.97,6.34,770
17-Dec-21,6.45,6.45,5.95,6.30,4107
16-Dec-21,6.40,6.48,5.95,5.95,6290
15-Dec-21,6.21,6.48,6.10,6.40,1991
14-Dec-21,6.45,6.45,6.01,6.21,1655
13-Dec-21,6.48,6.48,5.53,6.45,5672
10-Dec-21,5.95,6.90,5.90,6.48,8499
09-Dec-21,6.21,6.21,6.05,6.08,2854
08-Dec-21,6.47,6.47,6.20,6.20,2173
07-Dec-21,6.25,6.47,6.20,6.35,1814
06-Dec-21,6.30,6.37,6.20,6.22,3663
03-Dec-21,6.30,6.30,6.07,6.30,3010
02-Dec-21,6.28,6.28,6.00,6.27,651
01-Dec-21,6.18,6.30,5.95,6.28,611
30-Nov-21,6.30,6.30,5.93,6.18,10059
29-Nov-21,6.30,6.30,6.10,6.30,683
26-Nov-21,6.20,6.35,6.18,6.30,13780
25-Nov-21,6.43,6.49,6.24,6.46,21203
24-Nov-21,6.44,6.44,6.41,6.43,1365
23-Nov-21,6.49,6.49,6.41,6.44,1577
22-Nov-21,6.23,6.65,6.23,6.41,967
19-Nov-21,6.30,6.53,6.23,6.53,4666
18-Nov-21,6.23,6.44,6.23,6.23,13739
17-Nov-21,6.44,6.44,6.21,6.39,2196
16-Nov-21,6.52,6.53,6.21,6.44,2995
12-Nov-21,6.27,6.54,6.20,6.52,1651
11-Nov-21,6.26,6.67,6.18,6.27,3180
10-Nov-21,6.50,6.63,6.30,6.43,235
09-Nov-21,6.31,6.69,6.17,6.58,7363
08-Nov-21,6.68,6.68,6.17,6.32,2591
05-Nov-21,6.15,6.68,6.15,6.68,3895
04-Nov-21,6.54,6.55,6.15,6.15,227
03-Nov-21,6.16,6.54,6.16,6.54,10244
01-Nov-21,6.01,6.59,5.93,6.55,6263
29-Oct-21,6.50,6.50,6.01,6.01,8225
28-Oct-21,6.67,6.75,6.49,6.50,6620
27-Oct-21,6.66,6.77,6.60,6.67,3614
26-Oct-21,6.80,6.80,6.75,6.78,9183
25-Oct-21,6.77,6.80,6.77,6.78,4224
22-Oct-21,6.77,6.80,6.77,6.77,1761
21-Oct-21,6.77,6.80,6.77,6.77,16994
20-Oct-21,6.79,6.80,6.77,6.77,969
19-Oct-21,6.78,6.79,6.77,6.77,17164
18-Oct-21,6.77,6.80,6.77,6.80,7487
15-Oct-21,6.78,6.78,6.77,6.78,6013
14-Oct-21,6.82,6.82,6.77,6.78,5414
13-Oct-21,6.77,6.82,6.77,6.77,4401
11-Oct-21,6.77,6.80,6.77,6.80,1131
08-Oct-21,6.78,6.80,6.77,6.78,4698
07-Oct-21,6.77,6.78,6.77,6.78,3852
06-Oct-21,6.78,6.78,6.77,6.77,5937
05-Oct-21,6.80,6.83,6.77,6.78,5983
04-Oct-21,6.83,6.83,6.76,6.77,6032
01-Oct-21,6.76,6.83,6.76,6.80,1473
30-Sep-21,6.76,6.83,6.76,6.78,1860
29-Sep-21,6.79,6.79,6.76,6.76,1949
28-Sep-21,6.76,6.81,6.76,6.80,1978
27-Sep-21,6.82,6.83,6.76,6.76,4806
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