Cotações Históricas USTP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 114,9751 | 0,00 | 0,00% | 114,9751 | 114,9751 | 114,9751 | 0 |
27 Jun 2024 | 114,9751 | 0,00 | 0,00% | 114,9751 | 114,9751 | 114,9751 | 0 |
26 Jun 2024 | 114,9751 | 0,00 | 0,00% | 114,9751 | 114,9751 | 114,9751 | 0 |
25 Jun 2024 | 114,9751 | 0,00 | 0,00% | 114,9751 | 114,9751 | 114,9751 | 0 |
24 Jun 2024 | 114,9751 | 0,12 | 0,10% | 114,9751 | 114,9751 | 114,9751 | 14 |
21 Jun 2024 | 114,8557 | 0,00 | 0,00% | 114,8557 | 114,8557 | 114,8557 | 0 |
20 Jun 2024 | 114,8557 | 0,00 | 0,00% | 114,8557 | 114,8557 | 114,8557 | 0 |
19 Jun 2024 | 114,8557 | 0,00 | 0,00% | 114,8557 | 114,8557 | 114,8557 | 0 |
18 Jun 2024 | 114,8557 | 0,00 | 0,00% | 114,8557 | 114,8557 | 114,8557 | 0 |
17 Jun 2024 | 114,8557 | 0,00 | 0,00% | 114,8557 | 114,8557 | 114,8557 | 0 |
14 Jun 2024 | 114,8557 | 0,00 | 0,00% | 114,8557 | 114,8557 | 114,8557 | 0 |
13 Jun 2024 | 114,8557 | 0,00 | 0,00% | 114,8557 | 114,8557 | 114,8557 | 0 |
12 Jun 2024 | 114,8557 | 0,00 | 0,00% | 114,8557 | 114,8557 | 114,8557 | 0 |
11 Jun 2024 | 114,8557 | 0,00 | 0,00% | 114,8557 | 114,8557 | 114,8557 | 0 |
10 Jun 2024 | 114,8557 | 1,57 | 1,39% | 114,8557 | 114,8557 | 114,8557 | 17 |
07 Jun 2024 | 113,2852 | 0,00 | 0,00% | 113,2852 | 113,2852 | 113,2852 | 0 |
06 Jun 2024 | 113,2852 | -0,36 | -0,32% | 113,2852 | 113,2852 | 113,2852 | 16 |
05 Jun 2024 | 113,6445 | 0,60 | 0,53% | 113,6445 | 113,6445 | 113,6445 | 1 |
04 Jun 2024 | 113,0467 | -1,14 | -1,00% | 113,0467 | 113,0467 | 113,0467 | 1 |
03 Jun 2024 | 114,1849 | 0,71 | 0,63% | 114,1849 | 114,1849 | 114,1849 | 1 |
31 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
30 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
29 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
28 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
27 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
24 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
23 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
22 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
21 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
20 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
17 Mai 2024 | 113,4751 | 0,00 | 0,00% | 113,4751 | 113,4751 | 113,4751 | 0 |
16 Mai 2024 | 113,4751 | -1,30 | -1,13% | 113,4751 | 113,4751 | 113,4751 | 88 |
15 Mai 2024 | 114,7703 | 0,00 | 0,00% | 114,7703 | 114,7703 | 114,7703 | 0 |
14 Mai 2024 | 114,7703 | 0,00 | 0,00% | 114,7703 | 114,7703 | 114,7703 | 0 |
13 Mai 2024 | 114,7703 | 0,00 | 0,00% | 114,7703 | 114,7703 | 114,7703 | 0 |
10 Mai 2024 | 114,7703 | 0,00 | 0,00% | 114,7703 | 114,7703 | 114,7703 | 0 |
09 Mai 2024 | 114,7703 | 0,00 | 0,00% | 114,7703 | 114,7703 | 114,7703 | 0 |
08 Mai 2024 | 114,7703 | 0,00 | 0,00% | 114,7703 | 114,7703 | 114,7703 | 0 |
07 Mai 2024 | 114,7703 | -0,47 | -0,41% | 114,7703 | 114,7703 | 114,7703 | 1 |
06 Mai 2024 | 115,2449 | -0,45 | -0,39% | 115,2449 | 115,2449 | 115,2449 | 1 |
03 Mai 2024 | 115,6949 | 0,00 | 0,00% | 115,6949 | 115,6949 | 115,6949 | 0 |
02 Mai 2024 | 115,6949 | 0,01 | 0,01% | 115,6949 | 115,6949 | 115,6949 | 1 |
30 Abr 2024 | 115,6802 | 0,00 | 0,00% | 115,6802 | 115,6802 | 115,6802 | 0 |
29 Abr 2024 | 115,6802 | 0,00 | 0,00% | 115,6802 | 115,6802 | 115,6802 | 0 |
26 Abr 2024 | 115,6802 | 0,00 | 0,00% | 115,6802 | 115,6802 | 115,6802 | 0 |
25 Abr 2024 | 115,6802 | 0,00 | 0,00% | 115,6802 | 115,6802 | 115,6802 | 0 |
24 Abr 2024 | 115,6802 | 1,55 | 1,36% | 115,6802 | 115,6802 | 115,6802 | 200 |
23 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
22 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
19 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
18 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
17 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
16 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
15 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
12 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
11 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
10 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
09 Abr 2024 | 114,1302 | 0,00 | 0,00% | 114,1302 | 114,1302 | 114,1302 | 0 |
08 Abr 2024 | 114,1302 | -0,63 | -0,55% | 114,1302 | 114,1302 | 114,1302 | 1 |
05 Abr 2024 | 114,7617 | -0,09 | -0,08% | 114,7617 | 114,7617 | 114,7617 | 1 |
04 Abr 2024 | 114,8552 | 0,00 | 0,00% | 114,8552 | 114,8552 | 114,8552 | 0 |
03 Abr 2024 | 114,8552 | -0,49 | -0,43% | 114,8552 | 114,8552 | 114,8552 | 1 |
02 Abr 2024 | 115,3491 | 2,45 | 2,17% | 115,3491 | 115,3491 | 115,3491 | 1 |