Cotações Históricas KEUA
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 24,421 | 0,56 | 2,33% | 24,36 | 24,49 | 24,20 | 1.822 |
15 Mai 2024 | 23,8648 | -0,14 | -0,58% | 23,99 | 23,99 | 23,8648 | 12.922 |
14 Mai 2024 | 24,005 | 0,13 | 0,54% | 24,305 | 24,37 | 23,941 | 1.038 |
13 Mai 2024 | 23,875 | -0,55 | -2,23% | 23,65 | 23,94 | 23,65 | 1.988 |
10 Mai 2024 | 24,42 | -0,69 | -2,75% | 24,62 | 24,62 | 24,42 | 1.123 |
09 Mai 2024 | 25,1094 | 0,72 | 2,94% | 25,07 | 25,152 | 25,07 | 496 |
08 Mai 2024 | 24,3918 | 0,35 | 1,46% | 24,58 | 24,58 | 24,35 | 3.482 |
07 Mai 2024 | 24,04 | -1,05 | -4,17% | 24,36 | 24,36 | 24,04 | 1.855 |
06 Mai 2024 | 25,085 | 0,63 | 2,58% | 24,85 | 25,16 | 24,85 | 1.657 |
03 Mai 2024 | 24,455 | -0,11 | -0,43% | 24,91 | 24,92 | 24,43 | 2.995 |
02 Mai 2024 | 24,56 | 1,70 | 7,41% | 24,25 | 24,62 | 24,24 | 5.883 |
01 Mai 2024 | 22,865 | -0,41 | -1,76% | 22,81 | 22,95 | 22,70 | 1.975 |
30 Abr 2024 | 23,275 | 1,04 | 4,65% | 23,18 | 23,33 | 23,15 | 11.049 |
29 Abr 2024 | 22,24 | -0,51 | -2,22% | 22,05 | 22,31 | 22,05 | 1.898 |
26 Abr 2024 | 22,7452 | -0,38 | -1,63% | 22,87 | 22,87 | 22,66 | 3.498 |
25 Abr 2024 | 23,1225 | 0,62 | 2,74% | 23,13 | 23,15 | 23,02 | 3.986 |
24 Abr 2024 | 22,505 | 0,16 | 0,71% | 22,06 | 22,505 | 22,06 | 678 |
23 Abr 2024 | 22,3473 | 0,05 | 0,23% | 22,11 | 22,36 | 22,11 | 2.101 |
22 Abr 2024 | 22,295 | -0,68 | -2,94% | 22,20 | 22,295 | 22,20 | 873 |
19 Abr 2024 | 22,97 | -0,96 | -3,99% | 23,43 | 23,44 | 22,93 | 3.479 |
18 Abr 2024 | 23,925 | 0,30 | 1,29% | 23,89 | 24,10 | 23,75 | 27.240 |
17 Abr 2024 | 23,6205 | -1,17 | -4,70% | 23,46 | 23,6205 | 23,2616 | 4.360 |
16 Abr 2024 | 24,7861 | 1,36 | 5,79% | 24,59 | 24,91 | 24,59 | 23.422 |
15 Abr 2024 | 23,43 | -0,51 | -2,13% | 23,69 | 23,69 | 23,37 | 4.049 |
12 Abr 2024 | 23,94 | 0,65 | 2,79% | 23,55 | 23,96 | 23,55 | 5.297 |
11 Abr 2024 | 23,29 | 1,97 | 9,21% | 22,86 | 23,32 | 22,86 | 9.237 |
10 Abr 2024 | 21,325 | -0,65 | -2,94% | 21,69 | 21,70 | 21,285 | 4.661 |
09 Abr 2024 | 21,97 | 0,20 | 0,91% | 22,14 | 22,145 | 21,97 | 5.790 |
08 Abr 2024 | 21,7726 | 0,86 | 4,13% | 21,73 | 21,8399 | 21,61 | 1.082 |
05 Abr 2024 | 20,91 | 0,93 | 4,68% | 20,33 | 20,96 | 20,21 | 1.556 |
04 Abr 2024 | 19,975 | 0,27 | 1,34% | 20,05 | 20,07 | 19,975 | 1.901 |
03 Abr 2024 | 19,71 | -0,49 | -2,43% | 19,60 | 19,71 | 19,57 | 3.245 |
02 Abr 2024 | 20,20 | -1,02 | -4,81% | 20,22 | 20,22 | 20,095 | 1.305 |
01 Abr 2024 | 21,22 | -0,03 | -0,12% | 21,32 | 21,32 | 21,11 | 2.460 |
28 Mar 2024 | 21,245 | -0,19 | -0,86% | 21,23 | 21,245 | 21,09 | 3.883 |
27 Mar 2024 | 21,43 | -0,11 | -0,50% | 21,00 | 21,43 | 21,00 | 833 |
26 Mar 2024 | 21,5385 | -0,63 | -2,83% | 21,80 | 21,82 | 21,2911 | 3.001 |
25 Mar 2024 | 22,165 | 1,20 | 5,70% | 22,09 | 22,22 | 22,06 | 12.702 |
22 Mar 2024 | 20,97 | 0,65 | 3,17% | 20,96 | 21,14 | 20,90 | 2.037 |
21 Mar 2024 | 20,325 | -0,47 | -2,26% | 20,42 | 20,64 | 20,27 | 1.078 |
20 Mar 2024 | 20,795 | -0,30 | -1,41% | 20,73 | 21,08 | 20,73 | 16.247 |
19 Mar 2024 | 21,092 | -0,04 | -0,18% | 20,51 | 21,11 | 20,50 | 808 |
18 Mar 2024 | 21,13 | 0,54 | 2,62% | 21,18 | 21,28 | 20,98 | 3.536 |
15 Mar 2024 | 20,59 | 0,33 | 1,63% | 20,70 | 20,70 | 20,18 | 11.287 |
14 Mar 2024 | 20,26 | 0,85 | 4,38% | 19,43 | 20,36 | 19,43 | 29.314 |
13 Mar 2024 | 19,41 | -0,35 | -1,76% | 19,42 | 19,55 | 19,36 | 5.995 |
12 Mar 2024 | 19,7575 | 0,29 | 1,47% | 19,34 | 19,85 | 19,25 | 2.635 |
11 Mar 2024 | 19,4715 | -0,81 | -3,99% | 19,45 | 19,48 | 19,34 | 23.190 |
08 Mar 2024 | 20,28 | -0,36 | -1,74% | 20,18 | 20,39 | 20,18 | 2.881 |
07 Mar 2024 | 20,64 | 0,32 | 1,57% | 20,66 | 20,69 | 20,36 | 3.751 |
06 Mar 2024 | 20,32 | -0,33 | -1,57% | 20,95 | 20,95 | 20,29 | 5.869 |
05 Mar 2024 | 20,645 | 1,03 | 5,22% | 20,61 | 20,93 | 20,61 | 35.419 |
04 Mar 2024 | 19,62 | 0,26 | 1,34% | 18,98 | 19,72 | 18,98 | 10.495 |
01 Mar 2024 | 19,36 | 0,06 | 0,31% | 19,32 | 19,41 | 19,115 | 23.072 |
29 Fev 2024 | 19,30 | -0,30 | -1,53% | 19,21 | 19,37 | 19,09 | 11.446 |
28 Fev 2024 | 19,5992 | 0,41 | 2,16% | 19,88 | 20,20 | 19,57 | 11.260 |
27 Fev 2024 | 19,185 | 0,77 | 4,21% | 18,64 | 19,27 | 18,64 | 7.503 |
26 Fev 2024 | 18,41 | 0,45 | 2,51% | 18,18 | 18,51 | 18,18 | 20.842 |
23 Fev 2024 | 17,96 | 0,02 | 0,11% | 17,73 | 18,00 | 17,64 | 29.984 |
22 Fev 2024 | 17,94 | -0,64 | -3,44% | 18,02 | 18,10 | 17,84 | 61.618 |
21 Fev 2024 | 18,58 | 0,12 | 0,65% | 18,50 | 18,6495 | 18,36 | 57.226 |
20 Fev 2024 | 18,46 | -0,93 | -4,82% | 18,25 | 18,75 | 18,25 | 19.209 |