Cotações Históricas UCC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 33,502 | 0,28 | 0,85% | 33,02 | 33,502 | 32,70 | 745 |
30 Mai 2024 | 33,2196 | 0,37 | 1,14% | 33,14 | 33,2196 | 33,09 | 889 |
29 Mai 2024 | 32,8458 | -0,38 | -1,14% | 32,94 | 33,08 | 32,8458 | 12.583 |
28 Mai 2024 | 33,2259 | -0,19 | -0,58% | 32,93 | 33,2259 | 32,93 | 391 |
24 Mai 2024 | 33,4205 | 0,61 | 1,85% | 32,96 | 33,5197 | 32,96 | 863 |
23 Mai 2024 | 32,8134 | -1,03 | -3,04% | 33,79 | 33,79 | 32,8134 | 568 |
22 Mai 2024 | 33,8424 | -0,80 | -2,30% | 34,48 | 34,50 | 33,65 | 2.833 |
21 Mai 2024 | 34,6407 | 0,44 | 1,30% | 34,15 | 34,6407 | 33,98 | 3.003 |
20 Mai 2024 | 34,196 | -0,47 | -1,37% | 34,40 | 34,58 | 34,196 | 1.780 |
17 Mai 2024 | 34,6696 | 0,21 | 0,60% | 34,48 | 34,6696 | 34,48 | 48 |
16 Mai 2024 | 34,4614 | -0,43 | -1,24% | 34,7702 | 34,7703 | 34,4614 | 685 |
15 Mai 2024 | 34,8958 | 0,06 | 0,18% | 34,60 | 34,8958 | 34,60 | 1.024 |
14 Mai 2024 | 34,8335 | 0,40 | 1,16% | 34,19 | 34,8335 | 34,19 | 558 |
13 Mai 2024 | 34,4325 | -0,15 | -0,43% | 35,32 | 35,32 | 34,35 | 309 |
10 Mai 2024 | 34,58 | -0,37 | -1,06% | 35,28 | 35,28 | 34,462 | 2.926 |
09 Mai 2024 | 34,9522 | 0,43 | 1,25% | 34,83 | 34,9566 | 34,83 | 181 |
08 Mai 2024 | 34,5223 | -0,31 | -0,89% | 34,48 | 34,5223 | 34,43 | 197 |
07 Mai 2024 | 34,8333 | -0,39 | -1,10% | 34,8333 | 34,8333 | 34,8333 | 42 |
06 Mai 2024 | 35,2208 | 0,63 | 1,83% | 34,75 | 35,25 | 34,75 | 1.402 |
03 Mai 2024 | 34,5894 | 0,52 | 1,54% | 34,62 | 34,62 | 34,5894 | 24 |
02 Mai 2024 | 34,0662 | 0,77 | 2,30% | 33,30 | 34,0662 | 33,30 | 230 |
01 Mai 2024 | 33,30 | -0,51 | -1,52% | 33,20 | 34,08 | 33,20 | 68.043 |
30 Abr 2024 | 33,8131 | -1,58 | -4,47% | 34,84 | 34,84 | 33,8131 | 236 |
29 Abr 2024 | 35,3948 | 1,49 | 4,39% | 35,03 | 35,3948 | 34,965 | 2.059 |
26 Abr 2024 | 33,9065 | 0,63 | 1,89% | 33,93 | 34,16 | 33,9065 | 2.631 |
25 Abr 2024 | 33,2768 | 0,03 | 0,08% | 32,31 | 33,2768 | 32,31 | 167 |
24 Abr 2024 | 33,2501 | 0,63 | 1,92% | 33,35 | 33,37 | 33,2501 | 526 |
23 Abr 2024 | 32,6245 | 0,74 | 2,32% | 31,99 | 32,735 | 31,99 | 4.850 |
22 Abr 2024 | 31,8837 | 0,31 | 0,98% | 31,83 | 32,15 | 31,40 | 2.291 |
19 Abr 2024 | 31,5753 | -0,57 | -1,78% | 32,01 | 32,26 | 31,53 | 5.322 |
18 Abr 2024 | 32,146 | -0,46 | -1,42% | 32,44 | 32,64 | 32,146 | 2.389 |
17 Abr 2024 | 32,6075 | -0,33 | -1,01% | 32,7281 | 32,8388 | 32,07 | 6.536 |
16 Abr 2024 | 32,9397 | -0,42 | -1,26% | 32,7994 | 32,9397 | 32,69 | 169 |
15 Abr 2024 | 33,3609 | -1,07 | -3,10% | 35,27 | 35,27 | 33,3609 | 209 |
12 Abr 2024 | 34,4275 | -1,26 | -3,54% | 35,185 | 35,185 | 34,4275 | 119 |
11 Abr 2024 | 35,6893 | 0,53 | 1,51% | 35,325 | 35,6893 | 35,315 | 943 |
10 Abr 2024 | 35,1581 | -0,96 | -2,66% | 35,20 | 35,20 | 35,1581 | 147 |
09 Abr 2024 | 36,1181 | 0,29 | 0,81% | 36,19 | 36,1901 | 35,1201 | 6.951 |
08 Abr 2024 | 35,8276 | 0,58 | 1,65% | 35,71 | 35,8276 | 35,71 | 52 |
05 Abr 2024 | 35,2465 | 0,37 | 1,06% | 35,2903 | 35,43 | 35,2465 | 595 |
04 Abr 2024 | 34,8774 | -0,74 | -2,08% | 36,1999 | 36,20 | 34,8774 | 1.807 |
03 Abr 2024 | 35,6175 | 0,00 | 0,01% | 35,305 | 35,72 | 35,30 | 917 |
02 Abr 2024 | 35,6141 | -1,10 | -3,01% | 35,58 | 35,6141 | 35,58 | 89 |
01 Abr 2024 | 36,7183 | -0,65 | -1,73% | 37,25 | 37,25 | 36,54 | 5.054 |
28 Mar 2024 | 37,3655 | -0,13 | -0,34% | 37,535 | 37,535 | 37,36 | 602 |
27 Mar 2024 | 37,4931 | 0,79 | 2,16% | 37,16 | 37,4931 | 37,095 | 1.143 |
26 Mar 2024 | 36,699 | 0,10 | 0,26% | 37,00 | 37,00 | 36,699 | 1.020 |
25 Mar 2024 | 36,603 | -0,34 | -0,93% | 36,90 | 36,90 | 36,603 | 1.419 |
22 Mar 2024 | 36,9475 | -0,63 | -1,69% | 37,07 | 37,07 | 36,68 | 525 |
21 Mar 2024 | 37,5811 | 0,52 | 1,40% | 37,71 | 37,7702 | 37,5811 | 1.353 |
20 Mar 2024 | 37,0612 | 1,03 | 2,86% | 36,10 | 37,0612 | 35,92 | 3.458 |
19 Mar 2024 | 36,0324 | 0,59 | 1,67% | 35,42 | 36,05 | 35,42 | 1.815 |
18 Mar 2024 | 35,4401 | 0,51 | 1,46% | 35,58 | 35,60 | 35,29 | 1.712 |
15 Mar 2024 | 34,9318 | -0,66 | -1,86% | 35,54 | 35,54 | 34,93 | 1.318 |
14 Mar 2024 | 35,5927 | -0,55 | -1,51% | 36,09 | 36,09 | 35,43 | 2.372 |
13 Mar 2024 | 36,1393 | -0,20 | -0,55% | 36,30 | 36,3265 | 36,1393 | 1.443 |
12 Mar 2024 | 36,3406 | 0,66 | 1,85% | 36,40 | 36,40 | 36,3406 | 527 |
11 Mar 2024 | 35,6807 | -0,21 | -0,58% | 35,89 | 35,89 | 35,6807 | 331 |
08 Mar 2024 | 35,8883 | -0,31 | -0,85% | 36,42 | 36,42 | 35,8051 | 9.692 |
07 Mar 2024 | 36,1971 | 0,50 | 1,40% | 35,63 | 36,2399 | 35,63 | 856 |
06 Mar 2024 | 35,6957 | -0,24 | -0,68% | 35,98 | 36,08 | 35,69 | 1.210 |
05 Mar 2024 | 35,9406 | -0,92 | -2,49% | 36,59 | 36,59 | 35,9406 | 697 |