Cotações Históricas USE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 39,7204 | -0,35 | -0,86% | 39,85 | 39,85 | 39,7204 | 229 |
22 Jul 2024 | 40,0654 | -0,42 | -1,03% | 40,04 | 40,0654 | 40,04 | 19 |
19 Jul 2024 | 40,4831 | -0,68 | -1,65% | 41,0515 | 41,0515 | 40,4831 | 148 |
18 Jul 2024 | 41,1611 | -0,29 | -0,70% | 41,42 | 41,42 | 41,1611 | 12 |
17 Jul 2024 | 41,4501 | 0,76 | 1,86% | 41,4501 | 41,4501 | 41,4501 | 1 |
16 Jul 2024 | 40,694 | -0,51 | -1,24% | 40,64 | 40,694 | 40,64 | 31 |
15 Jul 2024 | 41,2057 | 0,28 | 0,69% | 41,24 | 41,24 | 41,2057 | 6 |
12 Jul 2024 | 40,9237 | -0,47 | -1,14% | 41,15 | 41,15 | 40,9237 | 276 |
11 Jul 2024 | 41,395 | 0,32 | 0,78% | 40,88 | 41,395 | 40,88 | 49 |
10 Jul 2024 | 41,0728 | 0,22 | 0,55% | 41,15 | 41,15 | 41,0728 | 124 |
09 Jul 2024 | 40,8501 | -0,19 | -0,46% | 40,89 | 40,89 | 40,8501 | 396 |
08 Jul 2024 | 41,0406 | -0,43 | -1,05% | 41,18 | 41,18 | 41,0406 | 20 |
05 Jul 2024 | 41,4753 | 0,28 | 0,69% | 41,4753 | 41,4753 | 41,4753 | 64 |
03 Jul 2024 | 41,1918 | 0,05 | 0,12% | 41,07 | 41,1918 | 41,07 | 1.559 |
02 Jul 2024 | 41,1404 | -0,15 | -0,36% | 41,62 | 41,62 | 41,1404 | 155 |
01 Jul 2024 | 41,2881 | 1,31 | 3,29% | 40,46 | 41,2881 | 40,46 | 676 |
28 Jun 2024 | 39,9741 | 0,00 | 0,00% | 39,9741 | 39,9741 | 39,9741 | 0 |
27 Jun 2024 | 39,9741 | 0,62 | 1,58% | 39,9741 | 39,9741 | 39,9741 | 0 |
26 Jun 2024 | 39,3539 | 0,18 | 0,47% | 39,14 | 39,3539 | 39,08 | 266 |
25 Jun 2024 | 39,1703 | -0,14 | -0,35% | 39,1703 | 39,1703 | 39,1703 | 25 |
24 Jun 2024 | 39,3096 | 0,10 | 0,26% | 39,09 | 39,3096 | 39,09 | 125 |
21 Jun 2024 | 39,2073 | -0,32 | -0,80% | 39,54 | 39,54 | 39,145 | 3.338 |
20 Jun 2024 | 39,5248 | 0,67 | 1,73% | 39,31 | 39,56 | 39,29 | 6.218 |
18 Jun 2024 | 38,8525 | 0,01 | 0,02% | 38,82 | 38,8525 | 38,82 | 2 |
17 Jun 2024 | 38,8455 | 0,83 | 2,19% | 38,19 | 38,8455 | 38,19 | 2 |
14 Jun 2024 | 38,0145 | 0,18 | 0,48% | 38,0145 | 38,0145 | 38,0145 | 0 |
13 Jun 2024 | 37,8347 | -0,27 | -0,72% | 38,16 | 38,16 | 37,8347 | 273 |
12 Jun 2024 | 38,1086 | 0,03 | 0,09% | 38,1086 | 38,1086 | 38,1086 | 1 |
11 Jun 2024 | 38,0744 | 0,26 | 0,69% | 38,0744 | 38,0744 | 38,0744 | 0 |
10 Jun 2024 | 37,8129 | 1,00 | 2,72% | 37,8129 | 37,8129 | 37,8129 | 1 |
07 Jun 2024 | 36,8108 | -0,01 | -0,02% | 36,8108 | 36,8108 | 36,8108 | 0 |
06 Jun 2024 | 36,8171 | 0,63 | 1,73% | 36,8171 | 36,8171 | 36,8171 | 0 |
05 Jun 2024 | 36,1906 | 0,66 | 1,85% | 35,75 | 36,1906 | 35,75 | 406 |
04 Jun 2024 | 35,532 | -0,33 | -0,92% | 35,471 | 35,532 | 35,471 | 2.195 |
03 Jun 2024 | 35,8612 | -0,83 | -2,27% | 35,8612 | 35,8612 | 35,8612 | 0 |
31 Mai 2024 | 36,6952 | -0,20 | -0,54% | 36,6952 | 36,6952 | 36,6952 | 0 |
30 Mai 2024 | 36,8937 | -0,46 | -1,23% | 36,8937 | 36,8937 | 36,8937 | 40 |
29 Mai 2024 | 37,354 | -0,58 | -1,52% | 37,354 | 37,354 | 37,354 | 0 |
28 Mai 2024 | 37,9301 | 0,85 | 2,29% | 37,9301 | 37,9301 | 37,9301 | 0 |
24 Mai 2024 | 37,0823 | 0,05 | 0,13% | 37,0823 | 37,0823 | 37,0823 | 3 |
23 Mai 2024 | 37,034 | -0,15 | -0,40% | 36,89 | 37,034 | 36,89 | 10 |
22 Mai 2024 | 37,1823 | -0,21 | -0,56% | 37,33 | 37,33 | 37,1823 | 10 |
21 Mai 2024 | 37,3903 | -0,38 | -1,00% | 37,3903 | 37,3903 | 37,3903 | 5 |
20 Mai 2024 | 37,768 | 0,00 | 0,01% | 37,59 | 37,768 | 37,59 | 101 |
17 Mai 2024 | 37,7632 | 0,34 | 0,90% | 37,58 | 37,7632 | 37,58 | 20 |
16 Mai 2024 | 37,4276 | 0,32 | 0,86% | 37,42 | 37,4276 | 37,42 | 51 |
15 Mai 2024 | 37,1085 | 0,36 | 0,99% | 37,1085 | 37,1085 | 37,1085 | 0 |
14 Mai 2024 | 36,7439 | -0,31 | -0,83% | 36,7439 | 36,7439 | 36,7439 | 0 |
13 Mai 2024 | 37,0532 | 0,34 | 0,92% | 36,82 | 37,0532 | 36,82 | 30 |
10 Mai 2024 | 36,7168 | -0,41 | -1,11% | 37,21 | 37,21 | 36,7168 | 534 |
09 Mai 2024 | 37,1275 | -0,02 | -0,06% | 37,1275 | 37,1275 | 37,1275 | 30 |
08 Mai 2024 | 37,1503 | 0,06 | 0,16% | 37,1503 | 37,1503 | 37,1503 | 7 |
07 Mai 2024 | 37,0921 | -0,16 | -0,44% | 37,0921 | 37,0921 | 37,0921 | 1 |
06 Mai 2024 | 37,2564 | 0,27 | 0,72% | 37,2564 | 37,2564 | 37,2564 | 1 |
03 Mai 2024 | 36,9894 | -0,24 | -0,63% | 37,15 | 37,15 | 36,9894 | 1.301 |
02 Mai 2024 | 37,2256 | 0,08 | 0,22% | 37,2256 | 37,2256 | 37,2256 | 41 |
01 Mai 2024 | 37,1445 | -1,01 | -2,63% | 37,1445 | 37,1445 | 37,1445 | 0 |
30 Abr 2024 | 38,1497 | -0,54 | -1,40% | 38,1497 | 38,1497 | 38,1497 | 3 |
29 Abr 2024 | 38,6896 | -0,16 | -0,41% | 38,6896 | 38,6896 | 38,6896 | 0 |
26 Abr 2024 | 38,85 | -0,05 | -0,12% | 39,08 | 39,08 | 38,85 | 6 |
25 Abr 2024 | 38,8973 | 0,25 | 0,64% | 38,62 | 38,8973 | 38,62 | 50 |