Cotação atual, histórico e gráfico do papel: XRAY34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/06/2025 | -0,20% | -0,18 | 88,02 | 88,02 | 88,02 | 88,02 | 88 | 1 |
| 06/06/2025 | -37,10% | -52,03 | 88,20 | 93,83 | 88,20 | 93,83 | 3K | 12 |
| 02/12/2024 | -0,43% | -0,61 | 140,23 | 140,23 | 140,23 | 140,23 | 420 | 1 |
| 12/09/2024 | -0,47% | -0,66 | 140,84 | 139,80 | 139,80 | 140,98 | 2K | 5 |
| 10/09/2024 | -1,20% | -1,72 | 141,50 | 141,50 | 141,50 | 141,50 | 141 | 1 |
| 09/09/2024 | 0,20% | 0,28 | 143,22 | 144,20 | 143,22 | 144,20 | 1K | 2 |
| 06/09/2024 | 1,19% | 1,68 | 142,94 | 141,54 | 141,26 | 142,94 | 4K | 3 |
|
|
| 05/09/2024 | 7,47% | 9,82 | 141,26 | 141,26 | 141,26 | 141,26 | 141 | 1 |
| 12/08/2024 | -11,34% | -16,81 | 131,44 | 131,44 | 131,44 | 131,44 | 2K | 3 |
| 18/07/2024 | -11,23% | -18,75 | 148,25 | 148,25 | 148,25 | 148,25 | 3K | 3 |
| 22/03/2024 | 0,00% | 0,00 | 167,00 | 167,00 | 167,00 | 167,00 | 334 | 1 |
| 14/03/2024 | -1,67% | -2,83 | 167,00 | 167,61 | 167,00 | 167,61 | 334 | 2 |
| 21/12/2023 | 20,23% | 28,57 | 169,83 | 169,83 | 169,83 | 169,83 | 169 | 1 |
| 14/11/2023 | -15,48% | -25,88 | 141,26 | 141,82 | 141,26 | 141,82 | 283 | 2 |
| 06/10/2023 | -10,67% | -19,96 | 167,14 | 186,63 | 167,14 | 186,63 | 1K | 2 |
| 28/07/2023 | -3,14% | -6,07 | 187,10 | 187,10 | 187,10 | 187,10 | 374 | 1 |
| 07/06/2023 | 1,36% | 2,60 | 193,17 | 193,17 | 193,17 | 193,17 | 5K | 1 |
| 06/06/2023 | -0,49% | -0,93 | 190,57 | 190,57 | 190,57 | 190,57 | 190 | 1 |
| 02/06/2023 | 4,12% | 7,58 | 191,50 | 191,50 | 191,50 | 191,50 | 5K | 1 |
| 30/05/2023 | 0,27% | 0,50 | 183,92 | 183,92 | 183,92 | 183,92 | 183 | 1 |
| 29/05/2023 | 25,98% | 37,82 | 183,42 | 182,07 | 182,07 | 183,42 | 730 | 3 |
| 09/11/2022 | -4,30% | -6,54 | 145,60 | 145,60 | 145,60 | 145,60 | 145 | 1 |
| 08/11/2022 | -50,28% | -153,83 | 152,14 | 152,14 | 152,14 | 152,14 | 2K | 4 |
| 17/12/2021 | -3,14% | -9,92 | 305,97 | 305,97 | 305,97 | 305,97 | 61K | 2 |
| 30/06/2021 | -5,85% | -19,61 | 315,89 | 315,89 | 315,89 | 315,89 | 95K | 1 |
| 04/06/2021 | -3,87% | -13,50 | 335,50 | 335,50 | 335,50 | 335,50 | 671 | 1 |
| 27/05/2021 | -4,33% | -15,80 | 349,00 | 349,00 | 349,00 | 349,00 | 698 | 1 |
| 23/04/2021 | 2,07% | 7,40 | 364,80 | 364,80 | 364,80 | 364,80 | 729 | 1 |
| 01/04/2021 | 2,97% | 10,30 | 357,40 | 357,40 | 357,40 | 357,40 | 714 | 1 |
| 11/03/2021 | 14,11% | 42,91 | 347,10 | 347,10 | 347,10 | 347,10 | 694 | 2 |
| 06/01/2021 | 8,99% | 25,09 | 304,19 | 301,64 | 301,64 | 304,19 | 6K | 2 |
| 04/01/2021 | 9,47% | 24,14 | 279,10 | 278,37 | 278,37 | 279,58 | 168K | 4 |
| 05/11/2020 | -7,01% | -19,22 | 254,96 | 254,96 | 254,96 | 254,96 | 509 | 1 |
| 04/11/2020 | 2,11% | 5,67 | 274,18 | 274,18 | 274,18 | 274,18 | 164K | 7 |
| 22/10/2020 | 12,89% | 30,66 | 268,51 | 274,60 | 268,51 | 274,60 | 138K | 3 |
| 04/09/2020 | 2,57% | 5,97 | 237,85 | 236,41 | 236,41 | 237,85 | 171K | 3 |
| 06/08/2020 | -2,81% | -6,71 | 231,88 | 236,51 | 227,82 | 236,51 | 260K | 8 |
| 15/07/2020 | 43,02% | 71,77 | 238,59 | 238,59 | 238,59 | 238,59 | 72K | 1 |
| 23/03/2020 | 0,37% | 0,61 | 166,82 | 166,82 | 166,82 | 166,82 | 33K | 1 |
| 19/03/2020 | -28,70% | -66,90 | 166,21 | 166,21 | 166,21 | 166,21 | 50K | 3 |
| 17/12/2019 | 5,03% | 11,17 | 233,11 | 233,11 | 233,11 | 233,11 | 23K | 1 |
| 25/09/2019 | 4,11% | 8,77 | 221,94 | 221,94 | 221,94 | 221,94 | 155K | 1 |
| 11/07/2019 | - | - | 213,17 | 213,17 | 213,17 | 213,17 | 64K | 1 |
Date,Open,High,Low,Close,Volume
13-Jun-25,88.02,88.02,88.02,88.02,88
06-Jun-25,93.83,93.83,88.20,88.20,2781
02-Dec-24,140.23,140.23,140.23,140.23,420
12-Sep-24,139.80,140.98,139.80,140.84,2249
10-Sep-24,141.50,141.50,141.50,141.50,141
09-Sep-24,144.20,144.20,143.22,143.22,1006
06-Sep-24,141.54,142.94,141.26,142.94,3972
05-Sep-24,141.26,141.26,141.26,141.26,141
12-Aug-24,131.44,131.44,131.44,131.44,2234
18-Jul-24,148.25,148.25,148.25,148.25,2520
22-Mar-24,167.00,167.00,167.00,167.00,334
14-Mar-24,167.61,167.61,167.00,167.00,334
21-Dec-23,169.83,169.83,169.83,169.83,169
14-Nov-23,141.82,141.82,141.26,141.26,283
06-Oct-23,186.63,186.63,167.14,167.14,1061
28-Jul-23,187.10,187.10,187.10,187.10,374
07-Jun-23,193.17,193.17,193.17,193.17,4829
06-Jun-23,190.57,190.57,190.57,190.57,190
02-Jun-23,191.50,191.50,191.50,191.50,4787
30-May-23,183.92,183.92,183.92,183.92,183
29-May-23,182.07,183.42,182.07,183.42,730
09-Nov-22,145.60,145.60,145.60,145.60,145
08-Nov-22,152.14,152.14,152.14,152.14,1977
17-Dec-21,305.97,305.97,305.97,305.97,61499
30-Jun-21,315.89,315.89,315.89,315.89,94767
04-Jun-21,335.50,335.50,335.50,335.50,671
27-May-21,349.00,349.00,349.00,349.00,698
23-Apr-21,364.80,364.80,364.80,364.80,729
01-Apr-21,357.40,357.40,357.40,357.40,714
11-Mar-21,347.10,347.10,347.10,347.10,694
06-Jan-21,301.64,304.19,301.64,304.19,6058
04-Jan-21,278.37,279.58,278.37,279.10,167520
05-Nov-20,254.96,254.96,254.96,254.96,509
04-Nov-20,274.18,274.18,274.18,274.18,164233
22-Oct-20,274.60,274.60,268.51,268.51,138219
04-Sep-20,236.41,237.85,236.41,237.85,170992
06-Aug-20,236.51,236.51,227.82,231.88,259687
15-Jul-20,238.59,238.59,238.59,238.59,71577
23-Mar-20,166.82,166.82,166.82,166.82,33364
19-Mar-20,166.21,166.21,166.21,166.21,49863
17-Dec-19,233.11,233.11,233.11,233.11,23311
25-Sep-19,221.94,221.94,221.94,221.94,155358
11-Jul-19,213.17,213.17,213.17,213.17,63951
*exoneração de responsabilidade e termos de uso