Cotações Históricas UBOT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
22 Jul 2024 | 23,13 | 0,51 | 2,25% | 22,88 | 23,20 | 22,75 | 15.087 |
19 Jul 2024 | 22,62 | -0,01 | -0,04% | 22,70 | 22,95 | 22,4304 | 8.058 |
18 Jul 2024 | 22,63 | -0,85 | -3,64% | 23,73 | 23,73 | 22,51 | 16.474 |
17 Jul 2024 | 23,4839 | -1,23 | -4,96% | 24,03 | 24,03 | 23,12 | 46.329 |
16 Jul 2024 | 24,71 | 0,27 | 1,12% | 24,36 | 24,74 | 24,36 | 12.129 |
15 Jul 2024 | 24,4354 | -0,27 | -1,09% | 24,90 | 24,90 | 24,43 | 14.112 |
12 Jul 2024 | 24,705 | 0,77 | 3,23% | 24,32 | 24,99 | 24,32 | 17.395 |
11 Jul 2024 | 23,9329 | -0,04 | -0,15% | 24,20 | 24,51 | 23,84 | 21.895 |
10 Jul 2024 | 23,97 | 0,48 | 2,04% | 23,54 | 23,97 | 23,45 | 27.067 |
09 Jul 2024 | 23,49 | 0,03 | 0,12% | 23,78 | 23,78 | 23,27 | 34.737 |
08 Jul 2024 | 23,4613 | 0,20 | 0,84% | 23,16 | 23,6299 | 23,16 | 13.851 |
05 Jul 2024 | 23,2655 | 0,20 | 0,85% | 23,13 | 23,295 | 23,05 | 14.566 |
03 Jul 2024 | 23,07 | 0,43 | 1,90% | 22,56 | 23,1387 | 22,56 | 11.165 |
02 Jul 2024 | 22,64 | 0,05 | 0,22% | 22,16 | 22,64 | 22,00 | 5.389 |
01 Jul 2024 | 22,5893 | -0,02 | -0,09% | 22,71 | 22,755 | 22,48 | 8.798 |
28 Jun 2024 | 22,6107 | 0,00 | 0,00% | 22,6107 | 22,6107 | 22,6107 | 0 |
27 Jun 2024 | 22,6107 | -0,05 | -0,21% | 22,31 | 22,6107 | 22,31 | 4.867 |
26 Jun 2024 | 22,6582 | -0,03 | -0,15% | 22,38 | 22,7955 | 22,38 | 9.472 |
25 Jun 2024 | 22,6913 | 0,50 | 2,26% | 22,46 | 22,78 | 22,22 | 5.353 |
24 Jun 2024 | 22,19 | -0,54 | -2,38% | 22,65 | 22,7496 | 22,18 | 19.020 |
21 Jun 2024 | 22,73 | -0,41 | -1,77% | 22,78 | 22,7991 | 22,4601 | 28.766 |
20 Jun 2024 | 23,14 | -0,86 | -3,59% | 23,82 | 23,94 | 23,081 | 25.444 |
18 Jun 2024 | 24,0029 | 0,22 | 0,94% | 23,70 | 24,10 | 23,59 | 23.283 |
17 Jun 2024 | 23,78 | 0,15 | 0,64% | 23,31 | 23,85 | 23,2501 | 7.892 |
14 Jun 2024 | 23,6296 | -0,48 | -1,97% | 23,60 | 23,66 | 23,44 | 10.304 |
13 Jun 2024 | 24,1055 | -0,24 | -1,00% | 24,41 | 24,50 | 23,845 | 23.702 |
12 Jun 2024 | 24,35 | 1,06 | 4,55% | 24,08 | 24,7638 | 24,08 | 28.038 |
11 Jun 2024 | 23,2901 | -0,19 | -0,81% | 23,14 | 23,47 | 22,94 | 12.731 |
10 Jun 2024 | 23,48 | 0,23 | 0,99% | 23,06 | 23,63 | 23,01 | 8.247 |
07 Jun 2024 | 23,2504 | -0,63 | -2,64% | 23,58 | 23,58 | 23,20 | 9.829 |
06 Jun 2024 | 23,88 | -0,23 | -0,96% | 24,19 | 24,19 | 23,58 | 17.788 |
05 Jun 2024 | 24,1109 | 0,78 | 3,36% | 23,36 | 24,14 | 23,36 | 22.327 |
04 Jun 2024 | 23,328 | -0,12 | -0,52% | 23,31 | 23,5199 | 23,10 | 4.200 |
03 Jun 2024 | 23,45 | 0,58 | 2,54% | 23,34 | 23,57 | 22,9701 | 9.296 |
31 Mai 2024 | 22,8682 | 0,06 | 0,28% | 22,88 | 23,10 | 22,2001 | 36.018 |
30 Mai 2024 | 22,8045 | -0,48 | -2,05% | 23,16 | 23,16 | 22,8045 | 15.659 |
29 Mai 2024 | 23,2817 | -0,76 | -3,15% | 23,14 | 23,47 | 23,10 | 9.695 |
28 Mai 2024 | 24,0392 | -0,04 | -0,17% | 24,20 | 24,20 | 23,80 | 19.961 |
24 Mai 2024 | 24,08 | 0,53 | 2,25% | 23,99 | 24,08 | 23,56 | 8.363 |
23 Mai 2024 | 23,55 | 0,10 | 0,43% | 24,12 | 24,26 | 23,34 | 86.145 |
22 Mai 2024 | 23,4497 | -0,70 | -2,89% | 23,97 | 23,98 | 23,25 | 42.239 |
21 Mai 2024 | 24,1471 | -0,45 | -1,83% | 24,21 | 24,2599 | 24,0123 | 7.157 |
20 Mai 2024 | 24,5964 | 0,44 | 1,84% | 24,29 | 24,7482 | 24,29 | 11.493 |
17 Mai 2024 | 24,1521 | -0,34 | -1,38% | 24,49 | 24,49 | 24,04 | 12.914 |
16 Mai 2024 | 24,489 | -0,27 | -1,09% | 24,99 | 24,99 | 24,4601 | 14.932 |
15 Mai 2024 | 24,76 | 0,69 | 2,85% | 24,31 | 24,7699 | 24,131 | 26.520 |
14 Mai 2024 | 24,0734 | 0,27 | 1,15% | 23,66 | 24,0734 | 23,66 | 14.293 |
13 Mai 2024 | 23,8006 | 0,08 | 0,32% | 23,67 | 24,03 | 23,67 | 12.331 |
10 Mai 2024 | 23,7249 | -0,08 | -0,33% | 23,98 | 23,98 | 23,6413 | 8.807 |
09 Mai 2024 | 23,8034 | 0,13 | 0,55% | 23,68 | 23,89 | 23,40 | 6.914 |
08 Mai 2024 | 23,6739 | -0,29 | -1,21% | 23,50 | 23,6739 | 23,18 | 10.853 |
07 Mai 2024 | 23,9638 | 0,04 | 0,18% | 23,92 | 24,10 | 23,6301 | 10.268 |
06 Mai 2024 | 23,92 | 0,67 | 2,88% | 23,46 | 23,92 | 23,26 | 18.226 |
03 Mai 2024 | 23,25 | 0,78 | 3,47% | 23,21 | 23,33 | 22,89 | 12.849 |
02 Mai 2024 | 22,47 | 0,93 | 4,32% | 22,35 | 22,5499 | 21,89 | 8.295 |
01 Mai 2024 | 21,54 | -0,16 | -0,74% | 21,50 | 22,6199 | 21,421 | 10.148 |
30 Abr 2024 | 21,70 | -0,65 | -2,91% | 22,09 | 22,445 | 21,70 | 11.439 |
29 Abr 2024 | 22,35 | 0,40 | 1,82% | 22,39 | 22,42 | 22,091 | 25.725 |
26 Abr 2024 | 21,95 | 1,01 | 4,82% | 21,51 | 22,119 | 21,50 | 64.443 |
25 Abr 2024 | 20,94 | -0,44 | -2,06% | 20,40 | 21,0001 | 20,28 | 20.196 |
24 Abr 2024 | 21,38 | -0,03 | -0,14% | 21,90 | 21,90 | 21,10 | 24.728 |