Cotações Históricas UBR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jun 2024 | 22,4459 | -0,58 | -2,51% | 22,37 | 22,51 | 22,37 | 1.978 |
03 Jun 2024 | 23,0236 | 0,01 | 0,04% | 23,01 | 23,241 | 22,80 | 1.173 |
31 Mai 2024 | 23,0151 | -0,80 | -3,35% | 23,11 | 23,11 | 23,0151 | 291 |
30 Mai 2024 | 23,8137 | 0,29 | 1,25% | 23,52 | 23,8137 | 23,36 | 1.323 |
29 Mai 2024 | 23,52 | -0,82 | -3,36% | 23,48 | 23,55 | 23,41 | 1.045 |
28 Mai 2024 | 24,3372 | -0,11 | -0,46% | 24,71 | 24,91 | 24,3372 | 2.221 |
24 Mai 2024 | 24,4487 | -0,41 | -1,65% | 24,87 | 24,92 | 24,4487 | 914 |
23 Mai 2024 | 24,859 | -0,28 | -1,12% | 25,11 | 25,11 | 24,70 | 1.491 |
22 Mai 2024 | 25,14 | -1,03 | -3,95% | 25,32 | 25,55 | 25,14 | 633 |
21 Mai 2024 | 26,1746 | -0,33 | -1,24% | 26,27 | 26,27 | 26,1746 | 45 |
20 Mai 2024 | 26,5028 | -0,13 | -0,50% | 26,5028 | 26,5028 | 26,5028 | 1 |
17 Mai 2024 | 26,6355 | -0,01 | -0,04% | 26,38 | 26,6355 | 26,38 | 194 |
16 Mai 2024 | 26,6453 | 0,06 | 0,22% | 26,5718 | 26,6489 | 26,511 | 2.031 |
15 Mai 2024 | 26,5875 | -0,43 | -1,58% | 26,60 | 26,60 | 26,36 | 652 |
14 Mai 2024 | 27,0143 | 0,22 | 0,83% | 26,9512 | 27,0938 | 26,9512 | 483 |
13 Mai 2024 | 26,791 | 0,22 | 0,81% | 27,01 | 27,01 | 26,5201 | 533 |
10 Mai 2024 | 26,5748 | -0,45 | -1,65% | 26,75 | 26,75 | 26,5748 | 126 |
09 Mai 2024 | 27,02 | -0,89 | -3,18% | 26,97 | 27,02 | 26,97 | 351 |
08 Mai 2024 | 27,9077 | -0,08 | -0,30% | 27,65 | 27,98 | 27,65 | 1.250 |
07 Mai 2024 | 27,9905 | 0,24 | 0,87% | 28,20 | 28,427 | 27,9905 | 7.093 |
06 Mai 2024 | 27,75 | -0,02 | -0,08% | 27,30 | 28,03 | 27,30 | 1.712 |
03 Mai 2024 | 27,7709 | 0,99 | 3,69% | 27,60 | 27,7709 | 27,60 | 1.066 |
02 Mai 2024 | 26,7818 | 0,94 | 3,66% | 26,50 | 27,00 | 26,50 | 1.510 |
01 Mai 2024 | 25,8369 | 0,17 | 0,65% | 25,55 | 26,15 | 25,50 | 567 |
30 Abr 2024 | 25,6712 | -1,20 | -4,48% | 25,661 | 25,6712 | 25,65 | 317 |
29 Abr 2024 | 26,8746 | 0,39 | 1,48% | 26,74 | 26,88 | 26,74 | 590 |
26 Abr 2024 | 26,4832 | 1,15 | 4,54% | 26,08 | 26,5517 | 26,08 | 944 |
25 Abr 2024 | 25,3341 | -0,23 | -0,88% | 24,86 | 25,3341 | 24,86 | 2 |
24 Abr 2024 | 25,56 | -0,34 | -1,31% | 25,67 | 25,67 | 25,55 | 646 |
23 Abr 2024 | 25,90 | 0,13 | 0,50% | 24,88 | 26,15 | 24,88 | 1.613 |
22 Abr 2024 | 25,77 | 0,57 | 2,26% | 25,57 | 25,77 | 25,57 | 405 |
19 Abr 2024 | 25,20 | 0,98 | 4,06% | 24,38 | 25,29 | 24,38 | 643 |
18 Abr 2024 | 24,217 | -0,05 | -0,19% | 24,02 | 24,33 | 23,93 | 1.139 |
17 Abr 2024 | 24,2633 | 0,05 | 0,22% | 24,52 | 24,52 | 24,2633 | 933 |
16 Abr 2024 | 24,2106 | -1,24 | -4,87% | 24,66 | 24,66 | 24,09 | 815 |
15 Abr 2024 | 25,4495 | -0,77 | -2,93% | 25,18 | 25,80 | 25,18 | 1.259 |
12 Abr 2024 | 26,2189 | -0,95 | -3,48% | 26,76 | 26,76 | 26,2189 | 155 |
11 Abr 2024 | 27,1643 | -0,41 | -1,48% | 27,445 | 27,445 | 27,061 | 1.668 |
10 Abr 2024 | 27,5734 | -1,56 | -5,37% | 28,22 | 28,22 | 27,51 | 222 |
09 Abr 2024 | 29,1372 | 0,77 | 2,70% | 28,997 | 29,1372 | 28,94 | 1.435 |
08 Abr 2024 | 28,3702 | 1,21 | 4,47% | 28,07 | 28,41 | 28,07 | 333 |
05 Abr 2024 | 27,1573 | -0,35 | -1,28% | 27,55 | 27,55 | 27,0401 | 2.612 |
04 Abr 2024 | 27,51 | -0,18 | -0,65% | 28,59 | 28,98 | 27,51 | 603 |
03 Abr 2024 | 27,691 | 0,07 | 0,25% | 26,97 | 27,691 | 26,97 | 76 |
02 Abr 2024 | 27,622 | 0,40 | 1,48% | 27,50 | 27,622 | 27,50 | 118 |
01 Abr 2024 | 27,22 | -1,11 | -3,93% | 27,40 | 27,40 | 27,20 | 498 |
28 Mar 2024 | 28,3329 | -0,09 | -0,31% | 27,94 | 28,47 | 27,94 | 693 |
27 Mar 2024 | 28,42 | 0,42 | 1,49% | 27,81 | 28,43 | 27,81 | 220 |
26 Mar 2024 | 28,0039 | 0,02 | 0,09% | 28,00 | 28,11 | 28,00 | 494 |
25 Mar 2024 | 27,98 | 0,21 | 0,76% | 27,84 | 27,98 | 27,84 | 334 |
22 Mar 2024 | 27,77 | -0,78 | -2,75% | 27,95 | 27,95 | 27,757 | 995 |
21 Mar 2024 | 28,5544 | -0,46 | -1,57% | 28,605 | 28,605 | 28,5544 | 188 |
20 Mar 2024 | 29,0096 | 1,08 | 3,87% | 27,79 | 29,07 | 27,79 | 305 |
19 Mar 2024 | 27,9275 | 0,12 | 0,42% | 28,03 | 28,27 | 27,9275 | 307 |
18 Mar 2024 | 27,81 | -0,19 | -0,67% | 28,11 | 28,11 | 27,711 | 1.476 |
15 Mar 2024 | 27,9985 | -0,51 | -1,78% | 27,9985 | 27,9985 | 27,9985 | 23 |
14 Mar 2024 | 28,5061 | -0,51 | -1,77% | 28,5061 | 28,5061 | 28,5061 | 43 |
13 Mar 2024 | 29,0206 | 0,22 | 0,76% | 28,861 | 29,10 | 28,85 | 6.656 |
12 Mar 2024 | 28,8014 | 0,78 | 2,77% | 28,7204 | 28,8014 | 28,7204 | 258 |
11 Mar 2024 | 28,0241 | -0,32 | -1,14% | 27,62 | 28,35 | 27,62 | 980 |
08 Mar 2024 | 28,3463 | -1,48 | -4,96% | 28,47 | 28,54 | 28,00 | 17.331 |
07 Mar 2024 | 29,8262 | -0,09 | -0,30% | 29,75 | 29,8262 | 29,625 | 573 |