Cotações Históricas MTUL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 26,5974 | 0,00 | 0,00% | 26,55 | 26,5974 | 26,55 | 52 |
06 Jun 2024 | 26,5962 | -0,26 | -0,99% | 26,60 | 26,60 | 26,5962 | 18 |
05 Jun 2024 | 26,8611 | 1,13 | 4,41% | 26,18 | 26,8611 | 26,18 | 44 |
04 Jun 2024 | 25,7267 | -0,10 | -0,38% | 25,82 | 25,82 | 25,7267 | 33 |
03 Jun 2024 | 25,8238 | -0,11 | -0,42% | 27,22 | 27,22 | 25,8238 | 28 |
31 Mai 2024 | 25,934 | -0,19 | -0,73% | 25,14 | 25,934 | 25,14 | 49 |
30 Mai 2024 | 26,1239 | -0,68 | -2,55% | 26,90 | 26,90 | 26,1239 | 7 |
29 Mai 2024 | 26,8083 | -0,35 | -1,28% | 26,95 | 26,95 | 26,8083 | 245 |
28 Mai 2024 | 27,1549 | 0,22 | 0,82% | 27,10 | 27,1549 | 27,10 | 49 |
24 Mai 2024 | 26,9348 | 0,60 | 2,27% | 26,90 | 26,9348 | 26,90 | 12 |
23 Mai 2024 | 26,337 | 0,05 | 0,21% | 26,50 | 26,50 | 26,337 | 98 |
22 Mai 2024 | 26,2825 | -0,17 | -0,64% | 26,50 | 26,50 | 26,2825 | 804 |
21 Mai 2024 | 26,4513 | 0,11 | 0,41% | 26,17 | 26,4513 | 26,17 | 18 |
20 Mai 2024 | 26,3426 | 0,37 | 1,44% | 26,3426 | 26,3426 | 26,3426 | 2 |
17 Mai 2024 | 25,9696 | -0,10 | -0,39% | 26,30 | 26,30 | 25,9696 | 75 |
16 Mai 2024 | 26,0707 | -0,36 | -1,38% | 26,32 | 26,32 | 26,0707 | 18 |
15 Mai 2024 | 26,435 | 1,03 | 4,06% | 26,435 | 26,435 | 26,435 | 7 |
14 Mai 2024 | 25,4028 | 0,41 | 1,62% | 25,4028 | 25,4028 | 25,4028 | 0 |
13 Mai 2024 | 24,9975 | -0,25 | -1,01% | 25,04 | 25,04 | 24,94 | 278 |
10 Mai 2024 | 25,2522 | 0,11 | 0,45% | 25,2522 | 25,2522 | 25,2522 | 2 |
09 Mai 2024 | 25,1387 | 0,03 | 0,11% | 25,1387 | 25,1387 | 25,1387 | 0 |
08 Mai 2024 | 25,1107 | 0,05 | 0,19% | 25,10 | 25,1107 | 25,10 | 234 |
07 Mai 2024 | 25,0627 | -0,06 | -0,22% | 24,75 | 25,0627 | 24,75 | 60 |
06 Mai 2024 | 25,119 | 0,97 | 4,02% | 24,65 | 25,119 | 24,65 | 1.812 |
03 Mai 2024 | 24,1494 | 0,75 | 3,19% | 24,23 | 24,23 | 24,1494 | 1.063 |
02 Mai 2024 | 23,4031 | 0,40 | 1,74% | 23,43 | 23,43 | 23,4031 | 20 |
01 Mai 2024 | 23,0019 | -0,42 | -1,81% | 23,09 | 23,09 | 23,0019 | 2.004 |
30 Abr 2024 | 23,426 | -0,77 | -3,18% | 24,255 | 24,255 | 23,426 | 507 |
29 Abr 2024 | 24,1952 | -0,04 | -0,18% | 24,1952 | 24,1952 | 24,1952 | 0 |
26 Abr 2024 | 24,2377 | 0,95 | 4,09% | 24,2377 | 24,2377 | 24,2377 | 0 |
25 Abr 2024 | 23,2852 | -0,21 | -0,91% | 23,2852 | 23,2852 | 23,2852 | 2 |
24 Abr 2024 | 23,4988 | -0,22 | -0,91% | 23,4988 | 23,4988 | 23,4988 | 4 |
23 Abr 2024 | 23,7148 | 1,03 | 4,56% | 23,7148 | 23,7148 | 23,7148 | 0 |
22 Abr 2024 | 22,68 | 0,43 | 1,93% | 22,36 | 22,68 | 22,27 | 302 |
19 Abr 2024 | 22,2503 | -1,32 | -5,61% | 23,34 | 23,34 | 22,2503 | 7 |
18 Abr 2024 | 23,5732 | -0,37 | -1,53% | 23,5732 | 23,5732 | 23,5732 | 37 |
17 Abr 2024 | 23,9401 | -0,65 | -2,63% | 24,68 | 24,68 | 23,91 | 819 |
16 Abr 2024 | 24,5867 | 0,26 | 1,05% | 24,48 | 24,5867 | 24,48 | 55 |
15 Abr 2024 | 24,3303 | -0,75 | -2,99% | 24,3303 | 24,3303 | 24,3303 | 3 |
12 Abr 2024 | 25,0808 | -0,97 | -3,72% | 25,0808 | 25,0808 | 25,0808 | 4 |
11 Abr 2024 | 26,0499 | 0,62 | 2,44% | 25,45 | 26,0499 | 25,45 | 3 |
10 Abr 2024 | 25,4294 | -0,10 | -0,39% | 25,29 | 25,4294 | 25,29 | 5 |
09 Abr 2024 | 25,5281 | -0,33 | -1,28% | 25,5281 | 25,5281 | 25,5281 | 99 |
08 Abr 2024 | 25,8583 | -0,17 | -0,66% | 25,8583 | 25,8583 | 25,8583 | 1 |
05 Abr 2024 | 26,0311 | 0,81 | 3,23% | 26,0311 | 26,0311 | 26,0311 | 69 |
04 Abr 2024 | 25,2173 | -0,74 | -2,84% | 26,34 | 26,35 | 25,2173 | 3.941 |
03 Abr 2024 | 25,9543 | 0,30 | 1,18% | 26,10 | 26,10 | 25,9543 | 216 |
02 Abr 2024 | 25,6526 | -0,31 | -1,18% | 25,31 | 25,6526 | 25,31 | 551 |
01 Abr 2024 | 25,9587 | 0,04 | 0,14% | 31,10 | 31,10 | 25,78 | 1.819 |
28 Mar 2024 | 25,9224 | -0,01 | -0,05% | 25,82 | 25,9224 | 25,82 | 115 |
27 Mar 2024 | 25,9341 | -0,06 | -0,24% | 25,82 | 25,9341 | 25,8199 | 1.161 |
26 Mar 2024 | 25,9975 | -0,17 | -0,66% | 26,35 | 26,35 | 25,9975 | 102 |
25 Mar 2024 | 26,1695 | -0,13 | -0,48% | 26,23 | 26,23 | 26,1695 | 123 |
22 Mar 2024 | 26,2961 | 0,12 | 0,44% | 26,2961 | 26,2961 | 26,2961 | 2 |
21 Mar 2024 | 26,1798 | 0,48 | 1,87% | 26,1798 | 26,1798 | 26,1798 | 7 |
20 Mar 2024 | 25,70 | 0,65 | 2,60% | 25,19 | 25,70 | 25,19 | 251 |
19 Mar 2024 | 25,049 | 0,04 | 0,17% | 25,535 | 25,535 | 24,44 | 261 |
18 Mar 2024 | 25,0057 | 0,35 | 1,42% | 24,66 | 25,1997 | 23,875 | 3.967 |
15 Mar 2024 | 24,6553 | -0,62 | -2,44% | 25,27 | 25,27 | 24,6553 | 55 |
14 Mar 2024 | 25,2718 | -0,18 | -0,70% | 25,16 | 25,2718 | 25,16 | 4 |
13 Mar 2024 | 25,4511 | -0,23 | -0,91% | 25,69 | 25,69 | 25,4511 | 60 |
12 Mar 2024 | 25,6858 | 0,98 | 3,95% | 26,00 | 26,00 | 25,6858 | 16 |
11 Mar 2024 | 24,7103 | -0,52 | -2,07% | 25,01 | 25,01 | 24,221 | 4.399 |