Cotações Históricas URNM
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 11,199 | -0,14 | -1,19% | 11,268 | 11,45 | 11,014 | 10.920 |
20 Jun 2024 | 11,334 | -0,05 | -0,42% | 11,304 | 11,466 | 11,26 | 8.704 |
19 Jun 2024 | 11,382 | 0,05 | 0,41% | 11,408 | 11,466 | 11,332 | 29.680 |
18 Jun 2024 | 11,336 | 0,32 | 2,90% | 11,074 | 11,336 | 11,041 | 33.350 |
17 Jun 2024 | 11,016 | -0,19 | -1,72% | 11,112 | 11,119 | 10,984 | 20.511 |
14 Jun 2024 | 11,209 | -0,09 | -0,81% | 11,246 | 11,323 | 11,152 | 16.766 |
13 Jun 2024 | 11,301 | 0,21 | 1,85% | 11,166 | 11,361 | 11,089 | 56.723 |
12 Jun 2024 | 11,096 | 0,04 | 0,34% | 10,914 | 12,459 | 10,83 | 52.831 |
11 Jun 2024 | 11,058 | -0,43 | -3,74% | 11,354 | 11,354 | 11,013 | 61.109 |
10 Jun 2024 | 11,488 | -0,06 | -0,49% | 11,444 | 11,52 | 11,298 | 88.101 |
07 Jun 2024 | 11,544 | -0,27 | -2,32% | 11,796 | 11,851 | 11,523 | 10.029 |
06 Jun 2024 | 11,818 | 0,01 | 0,08% | 11,728 | 12,775 | 11,625 | 61.491 |
05 Jun 2024 | 11,808 | 0,14 | 1,20% | 11,80 | 12,08 | 11,672 | 46.834 |
04 Jun 2024 | 11,668 | -0,51 | -4,18% | 12,042 | 12,146 | 11,618 | 66.535 |
03 Jun 2024 | 12,177 | -0,18 | -1,43% | 12,468 | 12,557 | 12,075 | 151.628 |
31 Mai 2024 | 12,354 | 0,06 | 0,48% | 12,27 | 12,636 | 12,27 | 34.057 |
30 Mai 2024 | 12,295 | 0,11 | 0,92% | 12,30 | 12,344 | 12,228 | 10.750 |
29 Mai 2024 | 12,183 | -0,20 | -1,59% | 12,434 | 12,465 | 12,078 | 50.200 |
28 Mai 2024 | 12,38 | -0,05 | -0,40% | 12,508 | 12,587 | 12,221 | 104.804 |
24 Mai 2024 | 12,43 | 0,23 | 1,88% | 12,122 | 12,474 | 12,056 | 81.108 |
23 Mai 2024 | 12,201 | -0,32 | -2,53% | 12,40 | 12,444 | 12,153 | 18.762 |
22 Mai 2024 | 12,518 | -0,40 | -3,07% | 12,798 | 12,798 | 12,454 | 31.605 |
21 Mai 2024 | 12,914 | -0,07 | -0,52% | 12,776 | 12,967 | 12,579 | 121.157 |
20 Mai 2024 | 12,982 | 0,38 | 3,03% | 12,65 | 12,982 | 12,63 | 124.839 |
17 Mai 2024 | 12,60 | 0,61 | 5,11% | 12,00 | 12,627 | 11,989 | 94.601 |
16 Mai 2024 | 11,988 | -0,04 | -0,29% | 12,12 | 12,12 | 11,872 | 27.690 |
15 Mai 2024 | 12,023 | 0,12 | 1,03% | 11,902 | 12,179 | 11,783 | 9.672 |
14 Mai 2024 | 11,901 | -0,07 | -0,59% | 11,904 | 12,16 | 11,746 | 25.321 |
13 Mai 2024 | 11,972 | -0,03 | -0,28% | 12,006 | 12,061 | 11,941 | 33.066 |
10 Mai 2024 | 12,006 | -0,08 | -0,65% | 12,20 | 12,323 | 11,947 | 133.895 |
09 Mai 2024 | 12,084 | 0,30 | 2,58% | 11,90 | 12,169 | 11,774 | 32.142 |
08 Mai 2024 | 11,78 | -0,49 | -3,95% | 12,156 | 12,156 | 11,756 | 63.720 |
07 Mai 2024 | 12,265 | 0,65 | 5,55% | 12,05 | 12,381 | 11,891 | 81.702 |
03 Mai 2024 | 11,62 | -0,06 | -0,50% | 11,866 | 11,927 | 11,178 | 22.402 |
02 Mai 2024 | 11,678 | 0,22 | 1,92% | 11,45 | 11,727 | 11,339 | 74.512 |
01 Mai 2024 | 11,458 | 0,47 | 4,29% | 11,284 | 11,701 | 10,646 | 78.090 |
30 Abr 2024 | 10,987 | -0,34 | -3,04% | 11,50 | 11,65 | 10,709 | 42.352 |
29 Abr 2024 | 11,331 | 0,39 | 3,59% | 11,28 | 11,39 | 11,193 | 8.950 |
26 Abr 2024 | 10,938 | 0,09 | 0,86% | 10,84 | 11,461 | 10,84 | 24.991 |
25 Abr 2024 | 10,845 | -0,07 | -0,65% | 10,90 | 11,459 | 10,764 | 2.823 |
24 Abr 2024 | 10,916 | -0,04 | -0,34% | 11,092 | 11,092 | 10,913 | 2.470 |
23 Abr 2024 | 10,953 | 0,17 | 1,61% | 10,842 | 11,42 | 10,749 | 10.343 |
22 Abr 2024 | 10,779 | -0,20 | -1,84% | 10,916 | 11,008 | 10,747 | 41.711 |
19 Abr 2024 | 10,981 | 0,02 | 0,18% | 10,95 | 11,033 | 10,857 | 19.712 |
18 Abr 2024 | 10,961 | -0,09 | -0,81% | 11,00 | 11,431 | 10,842 | 41.835 |
17 Abr 2024 | 11,05 | 0,24 | 2,25% | 10,982 | 11,49 | 10,901 | 39.478 |
16 Abr 2024 | 10,807 | -0,59 | -5,16% | 11,09 | 11,22 | 10,619 | 142.326 |
15 Abr 2024 | 11,395 | -0,51 | -4,31% | 11,744 | 12,046 | 11,37 | 66.568 |
12 Abr 2024 | 11,908 | 0,49 | 4,33% | 11,80 | 12,034 | 11,761 | 17.839 |
11 Abr 2024 | 11,414 | 0,08 | 0,69% | 11,524 | 11,705 | 11,323 | 11.196 |
10 Abr 2024 | 11,336 | -0,01 | -0,05% | 11,436 | 11,651 | 11,127 | 32.212 |
09 Abr 2024 | 11,342 | -0,10 | -0,86% | 11,536 | 11,536 | 11,271 | 32.667 |
08 Abr 2024 | 11,44 | -0,25 | -2,11% | 11,686 | 11,686 | 11,305 | 38.046 |
05 Abr 2024 | 11,686 | -0,07 | -0,60% | 11,596 | 11,791 | 11,274 | 30.180 |
04 Abr 2024 | 11,757 | -0,15 | -1,23% | 11,978 | 11,978 | 11,701 | 20.904 |
03 Abr 2024 | 11,904 | 0,73 | 6,49% | 11,42 | 11,933 | 11,338 | 55.918 |
02 Abr 2024 | 11,179 | 0,36 | 3,36% | 11,176 | 11,559 | 11,111 | 10.153 |
28 Mar 2024 | 10,816 | 0,14 | 1,33% | 10,756 | 10,884 | 10,676 | 60.268 |
27 Mar 2024 | 10,674 | -0,03 | -0,23% | 10,708 | 10,72 | 10,616 | 4.634 |
26 Mar 2024 | 10,699 | -0,23 | -2,11% | 10,774 | 10,835 | 10,639 | 24.742 |
25 Mar 2024 | 10,93 | 0,07 | 0,63% | 10,922 | 11,425 | 10,879 | 45.493 |