Cotações Históricas EFUT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 28,58 | -0,69 | -2,36% | 29,35 | 29,5003 | 28,15 | 32.356 |
06 Jun 2024 | 29,27 | -0,59 | -1,96% | 29,64 | 29,67 | 29,25 | 15.928 |
05 Jun 2024 | 29,855 | 0,53 | 1,80% | 29,50 | 29,98 | 29,25 | 42.468 |
04 Jun 2024 | 29,3275 | 0,25 | 0,85% | 29,22 | 29,59 | 29,17 | 35.673 |
03 Jun 2024 | 29,08 | -0,17 | -0,58% | 29,78 | 29,78 | 29,04 | 51.023 |
31 Mai 2024 | 29,25 | 0,17 | 0,58% | 29,49 | 29,49 | 28,8301 | 12.473 |
30 Mai 2024 | 29,08 | 0,15 | 0,52% | 29,14 | 29,49 | 29,07 | 17.410 |
29 Mai 2024 | 28,93 | -0,72 | -2,43% | 29,43 | 29,43 | 28,93 | 69.473 |
28 Mai 2024 | 29,65 | 0,67 | 2,31% | 30,00 | 30,039 | 29,07 | 77.205 |
24 Mai 2024 | 28,98 | -0,48 | -1,63% | 29,14 | 29,1494 | 28,531 | 104.075 |
23 Mai 2024 | 29,46 | 0,42 | 1,45% | 29,84 | 29,84 | 28,895 | 85.371 |
22 Mai 2024 | 29,0391 | 0,06 | 0,20% | 28,88 | 29,3029 | 28,70 | 37.131 |
21 Mai 2024 | 28,98 | 1,69 | 6,19% | 29,56 | 29,75 | 28,84 | 89.813 |
20 Mai 2024 | 27,29 | 2,26 | 9,03% | 25,02 | 27,40 | 24,99 | 50.249 |
17 Mai 2024 | 25,0292 | 0,90 | 3,71% | 24,97 | 25,2099 | 24,851 | 14.975 |
16 Mai 2024 | 24,1341 | -0,49 | -1,99% | 24,49 | 24,529 | 24,1119 | 14.793 |
15 Mai 2024 | 24,6234 | 0,83 | 3,51% | 24,34 | 24,6699 | 24,17 | 17.350 |
14 Mai 2024 | 23,7886 | -0,40 | -1,64% | 23,94 | 23,9493 | 23,62 | 4.375 |
13 Mai 2024 | 24,185 | 0,36 | 1,53% | 24,27 | 24,33 | 24,06 | 2.862 |
10 Mai 2024 | 23,8202 | -0,77 | -3,12% | 24,52 | 24,6523 | 23,75 | 8.239 |
09 Mai 2024 | 24,5875 | 0,15 | 0,61% | 24,31 | 24,59 | 24,175 | 6.026 |
08 Mai 2024 | 24,4393 | -0,35 | -1,41% | 24,47 | 24,61 | 24,29 | 9.857 |
07 Mai 2024 | 24,788 | -0,12 | -0,49% | 24,92 | 24,9831 | 24,78 | 19.337 |
06 Mai 2024 | 24,91 | -0,07 | -0,28% | 25,22 | 25,27 | 24,871 | 12.191 |
03 Mai 2024 | 24,98 | 0,53 | 2,18% | 24,81 | 25,05 | 24,8007 | 6.764 |
02 Mai 2024 | 24,4461 | 0,47 | 1,97% | 24,39 | 24,45 | 24,251 | 13.401 |
01 Mai 2024 | 23,9733 | 0,01 | 0,03% | 23,80 | 24,53 | 23,60 | 15.879 |
30 Abr 2024 | 23,9653 | -1,65 | -6,43% | 24,46 | 24,65 | 23,9653 | 15.085 |
29 Abr 2024 | 25,6132 | 0,21 | 0,82% | 25,35 | 25,63 | 25,339 | 8.615 |
26 Abr 2024 | 25,4039 | -0,11 | -0,43% | 25,15 | 25,5576 | 25,15 | 4.969 |
25 Abr 2024 | 25,5145 | 0,13 | 0,49% | 25,18 | 25,53 | 25,18 | 11.393 |
24 Abr 2024 | 25,389 | -0,55 | -2,12% | 26,04 | 26,11 | 25,30 | 7.094 |
23 Abr 2024 | 25,94 | 0,20 | 0,78% | 25,69 | 26,1495 | 25,69 | 5.151 |
22 Abr 2024 | 25,739 | 0,49 | 1,94% | 25,77 | 25,8563 | 25,64 | 20.138 |
19 Abr 2024 | 25,249 | 0,31 | 1,24% | 25,17 | 25,2699 | 24,8514 | 9.870 |
18 Abr 2024 | 24,94 | 0,32 | 1,30% | 24,91 | 25,14 | 24,66 | 11.897 |
17 Abr 2024 | 24,62 | -0,28 | -1,12% | 24,82 | 24,90 | 24,13 | 15.961 |
16 Abr 2024 | 24,90 | -0,27 | -1,07% | 25,11 | 25,16 | 24,60 | 13.167 |
15 Abr 2024 | 25,17 | -0,76 | -2,93% | 25,76 | 26,02 | 24,75 | 26.393 |
12 Abr 2024 | 25,93 | -1,87 | -6,73% | 27,59 | 27,59 | 25,09 | 48.525 |
11 Abr 2024 | 27,7999 | -0,01 | -0,04% | 28,07 | 28,129 | 27,69 | 10.060 |
10 Abr 2024 | 27,8122 | 0,01 | 0,04% | 27,30 | 27,96 | 27,26 | 13.487 |
09 Abr 2024 | 27,80 | -1,27 | -4,37% | 28,55 | 28,56 | 27,59 | 39.891 |
08 Abr 2024 | 29,07 | 2,62 | 9,91% | 28,79 | 29,07 | 28,481 | 21.871 |
05 Abr 2024 | 26,45 | -0,33 | -1,23% | 26,26 | 26,57 | 26,01 | 18.401 |
04 Abr 2024 | 26,78 | 0,33 | 1,23% | 26,91 | 27,009 | 26,69 | 34.663 |
03 Abr 2024 | 26,4534 | 0,31 | 1,20% | 26,34 | 26,76 | 26,28 | 16.830 |
02 Abr 2024 | 26,14 | -1,42 | -5,15% | 26,03 | 26,38 | 25,81 | 19.592 |
01 Abr 2024 | 27,56 | -0,62 | -2,20% | 28,09 | 28,25 | 27,14 | 29.908 |
28 Mar 2024 | 28,18 | 0,57 | 2,07% | 28,29 | 28,4281 | 28,0901 | 11.745 |
27 Mar 2024 | 27,6091 | -0,52 | -1,85% | 28,60 | 28,67 | 27,4167 | 13.826 |
26 Mar 2024 | 28,1301 | -0,60 | -2,09% | 28,76 | 28,76 | 28,09 | 17.166 |
25 Mar 2024 | 28,73 | 2,03 | 7,60% | 27,40 | 28,749 | 27,29 | 63.888 |
22 Mar 2024 | 26,70 | -0,71 | -2,59% | 27,34 | 27,34 | 26,22 | 43.381 |
21 Mar 2024 | 27,41 | 0,38 | 1,41% | 28,32 | 28,32 | 27,2047 | 15.289 |
20 Mar 2024 | 27,029 | 0,46 | 1,73% | 26,675 | 27,05 | 25,395 | 49.715 |
19 Mar 2024 | 26,57 | -1,05 | -3,81% | 26,40 | 26,72 | 25,90 | 42.019 |
18 Mar 2024 | 27,621 | -1,52 | -5,21% | 28,38 | 28,39 | 27,621 | 67.466 |
15 Mar 2024 | 29,14 | -0,62 | -2,08% | 28,87 | 29,9301 | 28,87 | 45.553 |
14 Mar 2024 | 29,76 | -1,55 | -4,95% | 31,04 | 31,04 | 29,30 | 34.632 |
13 Mar 2024 | 31,31 | 0,16 | 0,51% | 31,40 | 31,40 | 30,94 | 31.351 |
12 Mar 2024 | 31,15 | -0,43 | -1,36% | 31,73 | 31,73 | 30,30 | 54.624 |
11 Mar 2024 | 31,58 | 0,56 | 1,81% | 31,61 | 31,93 | 31,40 | 44.779 |