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
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
23-Nov-20,7.19,7.50,7.19,7.22,37817
20-Nov-20,7.10,7.65,7.10,7.17,89461
19-Nov-20,7.06,7.09,7.03,7.05,15300
18-Nov-20,7.17,7.18,7.05,7.10,28524
17-Nov-20,7.10,7.10,7.07,7.10,11740
16-Nov-20,7.13,7.18,7.09,7.17,23817
13-Nov-20,7.07,7.15,7.00,7.12,19871
12-Nov-20,7.17,7.21,7.01,7.09,31897
11-Nov-20,7.26,7.32,7.12,7.20,9634
10-Nov-20,7.33,7.34,7.15,7.26,10361
09-Nov-20,7.30,7.34,7.16,7.33,11942
06-Nov-20,7.20,7.33,7.18,7.30,9692
05-Nov-20,7.36,7.36,7.20,7.20,1947
04-Nov-20,7.19,7.36,7.10,7.31,6010
03-Nov-20,7.10,7.38,7.02,7.07,12122
30-Oct-20,7.37,7.41,7.09,7.09,12120
29-Oct-20,7.18,7.40,7.00,7.37,28122
28-Oct-20,7.39,7.39,7.18,7.18,12870
27-Oct-20,7.31,7.39,7.29,7.39,18078
26-Oct-20,7.40,7.46,7.28,7.31,17092
23-Oct-20,7.35,7.40,7.26,7.40,18522
22-Oct-20,7.29,7.39,7.26,7.37,6188
21-Oct-20,7.54,7.54,7.29,7.29,7954
20-Oct-20,7.39,7.57,7.27,7.32,7524
19-Oct-20,7.45,7.56,7.31,7.32,29236
16-Oct-20,7.59,7.66,7.32,7.58,4269
15-Oct-20,7.31,7.60,7.31,7.59,13573
14-Oct-20,7.54,7.62,7.25,7.61,68938
13-Oct-20,7.29,7.98,7.27,7.52,68764
09-Oct-20,7.27,7.27,7.23,7.23,13078
08-Oct-20,7.24,7.31,7.23,7.23,7563
07-Oct-20,7.23,7.28,7.23,7.24,2040
06-Oct-20,7.28,7.35,7.23,7.23,14903
05-Oct-20,7.40,7.40,7.20,7.29,33837
02-Oct-20,7.03,7.30,7.00,7.20,37043
01-Oct-20,7.04,7.13,7.00,7.10,14599
30-Sep-20,7.00,7.10,7.00,7.04,6315
29-Sep-20,7.12,7.29,7.00,7.01,47884
28-Sep-20,7.30,7.30,7.11,7.11,33263
25-Sep-20,7.27,7.30,7.20,7.25,9130
24-Sep-20,7.21,7.28,7.20,7.27,1802
23-Sep-20,7.27,7.30,7.18,7.25,6681
22-Sep-20,7.30,7.30,7.17,7.27,3945
21-Sep-20,7.30,7.34,7.11,7.30,9731
18-Sep-20,7.42,7.42,7.26,7.30,4180
17-Sep-20,7.29,7.42,7.26,7.42,15478
16-Sep-20,7.32,7.48,7.27,7.27,3652
15-Sep-20,7.26,7.44,7.26,7.35,8943
14-Sep-20,7.27,7.35,7.26,7.26,29107
11-Sep-20,7.49,7.49,7.29,7.29,3644
10-Sep-20,7.37,7.56,7.27,7.49,50521
09-Sep-20,7.37,7.55,7.26,7.38,25514
08-Sep-20,7.27,7.80,7.27,7.35,27748
04-Sep-20,7.40,7.45,7.26,7.27,17390
03-Sep-20,7.39,7.46,7.26,7.40,24436
02-Sep-20,7.45,7.49,7.27,7.30,13240
01-Sep-20,7.31,7.52,7.27,7.42,6545
31-Aug-20,7.79,7.90,7.27,7.28,36500
28-Aug-20,7.58,7.84,7.26,7.79,13466
27-Aug-20,7.49,7.60,7.25,7.25,8904
26-Aug-20,7.61,7.85,7.49,7.50,5919
25-Aug-20,7.94,8.09,7.48,7.61,35415
24-Aug-20,7.27,8.38,7.12,7.87,118094
21-Aug-20,7.19,7.28,7.09,7.28,24830
20-Aug-20,7.14,7.26,7.02,7.08,29605
19-Aug-20,7.19,7.24,7.05,7.14,5332
18-Aug-20,7.23,7.23,6.93,7.20,13857
17-Aug-20,7.30,7.37,6.90,7.24,46375
14-Aug-20,7.37,7.47,7.23,7.30,13225
13-Aug-20,7.20,7.49,7.20,7.36,15275
12-Aug-20,7.49,7.49,7.10,7.10,31461
11-Aug-20,7.41,7.53,7.41,7.50,16255
10-Aug-20,7.46,7.46,7.28,7.41,4290
07-Aug-20,7.41,7.60,7.18,7.46,9759
06-Aug-20,7.60,7.99,7.27,7.41,26192
05-Aug-20,7.29,7.65,7.11,7.64,24138
04-Aug-20,7.44,7.55,7.29,7.29,14047
03-Aug-20,7.40,7.89,7.20,7.69,30247
31-Jul-20,7.60,7.60,7.38,7.40,28950
30-Jul-20,7.55,7.97,7.50,7.60,24859
29-Jul-20,7.65,7.65,7.50,7.55,44080
28-Jul-20,7.71,7.90,7.57,7.65,31954
27-Jul-20,7.85,7.90,7.57,7.71,17987
24-Jul-20,7.72,7.88,7.72,7.85,19691
23-Jul-20,7.71,7.95,7.71,7.95,13057
22-Jul-20,7.70,7.80,7.65,7.71,27554
21-Jul-20,8.00,8.00,7.70,7.70,31712
20-Jul-20,8.33,8.34,7.60,8.09,57744
17-Jul-20,8.38,8.50,8.25,8.34,14230
16-Jul-20,8.55,8.70,8.00,8.38,18198
15-Jul-20,8.60,8.85,8.50,8.50,36205
14-Jul-20,8.73,9.06,8.50,8.60,123602
13-Jul-20,8.95,8.95,8.70,8.73,19793
10-Jul-20,8.98,8.98,8.79,8.96,18070
09-Jul-20,9.25,9.25,8.88,9.00,17028
08-Jul-20,8.78,9.25,8.67,9.25,75494
07-Jul-20,8.88,8.89,8.60,8.78,16719
06-Jul-20,8.99,8.99,8.79,8.88,17618