Cotações Históricas URAX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
05 Jul 2024 | 16,7591 | -0,21 | -1,26% | 17,00 | 17,00 | 16,36 | 7.284 |
03 Jul 2024 | 16,9727 | 1,02 | 6,42% | 16,63 | 17,1001 | 16,63 | 2.615 |
02 Jul 2024 | 15,9484 | 0,04 | 0,24% | 16,17 | 16,17 | 15,7391 | 19.942 |
01 Jul 2024 | 15,91 | -0,07 | -0,45% | 16,40 | 16,40 | 15,91 | 41.662 |
28 Jun 2024 | 15,9825 | -0,75 | -4,50% | 17,09 | 17,09 | 15,9241 | 11.605 |
27 Jun 2024 | 16,7361 | 0,52 | 3,19% | 16,35 | 16,7361 | 16,21 | 5.356 |
26 Jun 2024 | 16,218 | 0,23 | 1,46% | 15,85 | 16,275 | 15,85 | 3.547 |
25 Jun 2024 | 15,9848 | -0,37 | -2,27% | 16,29 | 16,29 | 15,60 | 22.541 |
24 Jun 2024 | 16,3565 | -0,50 | -2,95% | 16,93 | 16,93 | 16,35 | 7.226 |
21 Jun 2024 | 16,8543 | -0,62 | -3,54% | 17,31 | 17,31 | 16,50 | 11.147 |
20 Jun 2024 | 17,4722 | 0,07 | 0,40% | 17,63 | 17,655 | 17,1801 | 10.886 |
18 Jun 2024 | 17,4023 | 0,82 | 4,95% | 16,78 | 17,41 | 16,78 | 4.054 |
17 Jun 2024 | 16,5811 | -0,22 | -1,33% | 16,66 | 16,945 | 16,40 | 13.944 |
14 Jun 2024 | 16,8043 | -0,52 | -3,02% | 17,16 | 17,16 | 16,7558 | 2.858 |
13 Jun 2024 | 17,3281 | 0,11 | 0,62% | 17,26 | 17,705 | 17,17 | 22.803 |
12 Jun 2024 | 17,221 | 1,06 | 6,54% | 17,00 | 17,32 | 16,84 | 6.795 |
11 Jun 2024 | 16,1646 | -1,68 | -9,39% | 17,45 | 17,45 | 16,1646 | 6.935 |
10 Jun 2024 | 17,84 | 0,40 | 2,31% | 17,63 | 18,13 | 17,60 | 5.985 |
07 Jun 2024 | 17,4378 | -1,42 | -7,51% | 18,58 | 18,58 | 17,4378 | 7.783 |
06 Jun 2024 | 18,8547 | 0,69 | 3,80% | 18,49 | 19,1286 | 18,3952 | 3.511 |
05 Jun 2024 | 18,165 | -0,12 | -0,65% | 18,70 | 18,9125 | 18,00 | 4.161 |
04 Jun 2024 | 18,2841 | -1,14 | -5,85% | 18,85 | 18,85 | 17,87 | 13.788 |
03 Jun 2024 | 19,4194 | -0,84 | -4,15% | 20,35 | 20,35 | 19,14 | 9.595 |
31 Mai 2024 | 20,26 | 0,18 | 0,92% | 20,46 | 21,06 | 20,00 | 16.983 |
30 Mai 2024 | 20,0763 | -0,13 | -0,66% | 20,29 | 20,59 | 19,92 | 12.887 |
29 Mai 2024 | 20,2105 | -0,34 | -1,66% | 20,48 | 20,48 | 19,30 | 20.777 |