Cotações Históricas SUK2.GB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 320,75 | 1,52 | 0,48% | 321,7131 | 322,275 | 317,20 | 3.500 |
14 Jun 2024 | 319,225 | 0,15 | 0,05% | 322,1176 | 322,95 | 317,05 | 18.027 |
13 Jun 2024 | 319,075 | 5,10 | 1,62% | 316,2919 | 320,00 | 312,75 | 14.035 |
12 Jun 2024 | 313,975 | -6,42 | -2,01% | 316,9299 | 318,10 | 308,50 | 103.114 |
11 Jun 2024 | 320,40 | 8,90 | 2,86% | 313,1099 | 322,35 | 310,70 | 330.123 |
10 Jun 2024 | 311,50 | 0,00 | 0,00% | 311,50 | 311,50 | 311,50 | 0 |
07 Jun 2024 | 311,50 | 2,45 | 0,79% | 313,0599 | 315,125 | 307,55 | 21.000 |
06 Jun 2024 | 309,05 | -2,75 | -0,88% | 309,4099 | 312,85 | 308,75 | 11.823 |
05 Jun 2024 | 311,80 | -1,65 | -0,53% | 312,6549 | 313,70 | 308,50 | 4.000 |
04 Jun 2024 | 313,45 | 2,72 | 0,88% | 314,7401 | 315,925 | 311,725 | 8.565 |
03 Jun 2024 | 310,725 | 0,68 | 0,22% | 304,6849 | 311,85 | 303,55 | 7.282 |
31 Mai 2024 | 310,05 | -2,83 | -0,90% | 311,2881 | 313,50 | 308,875 | 76.915 |
30 Mai 2024 | 312,875 | 1,82 | 0,59% | 317,9319 | 319,90 | 308,275 | 133.153 |
29 Mai 2024 | 311,05 | 0,00 | 0,00% | 311,05 | 311,05 | 311,05 | 0 |
28 Mai 2024 | 311,05 | 5,20 | 1,70% | 307,6404 | 312,125 | 305,20 | 54.540 |
24 Mai 2024 | 305,85 | 1,53 | 0,50% | 309,1401 | 310,125 | 300,55 | 40.341 |
23 Mai 2024 | 304,325 | 1,93 | 0,64% | 303,3149 | 305,30 | 296,90 | 1.000 |
22 Mai 2024 | 302,40 | 3,57 | 1,20% | 302,0401 | 304,625 | 298,75 | 194.614 |
21 Mai 2024 | 298,825 | 0,50 | 0,17% | 301,4649 | 302,30 | 298,475 | 62.631 |
20 Mai 2024 | 298,325 | 0,02 | 0,01% | 296,733 | 298,825 | 296,325 | 99.900 |
17 Mai 2024 | 298,30 | 0,63 | 0,21% | 299,1801 | 299,675 | 296,60 | 93.081 |
16 Mai 2024 | 297,675 | -0,20 | -0,07% | 297,6979 | 299,05 | 294,575 | 19.715 |
15 Mai 2024 | 297,875 | -0,60 | -0,20% | 296,1149 | 300,225 | 295,475 | 38.256 |
14 Mai 2024 | 298,475 | -1,23 | -0,41% | 299,4904 | 300,30 | 297,30 | 49.455 |
13 Mai 2024 | 299,70 | 1,77 | 0,60% | 297,8234 | 299,8511 | 297,40 | 13.417 |
10 Mai 2024 | 297,925 | -3,63 | -1,20% | 299,3711 | 300,10 | 296,30 | 112.359 |
09 Mai 2024 | 301,55 | -2,05 | -0,68% | 303,9659 | 307,3039 | 300,65 | 60.977 |
08 Mai 2024 | 303,60 | -2,70 | -0,88% | 303,6819 | 305,65 | 302,60 | 11.294 |
07 Mai 2024 | 306,30 | -8,33 | -2,65% | 307,5824 | 309,3099 | 304,675 | 81.003 |
03 Mai 2024 | 314,625 | -2,55 | -0,80% | 315,9674 | 344,2999 | 311,4801 | 203.185 |
02 Mai 2024 | 317,175 | -4,63 | -1,44% | 318,6824 | 320,175 | 316,75 | 65.745 |
01 Mai 2024 | 321,80 | 2,23 | 0,70% | 319,9949 | 322,70 | 317,35 | 11.533 |
30 Abr 2024 | 319,575 | 0,40 | 0,13% | 317,4824 | 323,075 | 315,275 | 41.887 |
29 Abr 2024 | 319,175 | 0,13 | 0,04% | 317,2974 | 319,80 | 315,725 | 75.345 |
26 Abr 2024 | 319,05 | -5,60 | -1,72% | 319,9749 | 323,325 | 318,775 | 164.434 |
25 Abr 2024 | 324,65 | -2,88 | -0,88% | 323,4899 | 327,825 | 321,475 | 392.570 |
24 Abr 2024 | 327,525 | 0,35 | 0,11% | 325,1049 | 328,525 | 322,875 | 250.690 |
23 Abr 2024 | 327,175 | -1,28 | -0,39% | 325,8349 | 333,00 | 324,325 | 100.453 |
22 Abr 2024 | 328,45 | -11,13 | -3,28% | 332,0999 | 339,875 | 327,20 | 584.201 |
19 Abr 2024 | 339,575 | -1,00 | -0,29% | 344,9751 | 346,45 | 339,175 | 52.922 |
18 Abr 2024 | 340,575 | -2,08 | -0,61% | 339,9551 | 343,825 | 339,175 | 89.895 |
17 Abr 2024 | 342,65 | -3,80 | -1,10% | 344,9451 | 348,225 | 340,025 | 91.099 |
16 Abr 2024 | 346,45 | 12,03 | 3,60% | 342,6471 | 348,45 | 341,525 | 125.765 |
15 Abr 2024 | 334,425 | 2,95 | 0,89% | 333,9649 | 335,20 | 329,90 | 17.877 |
12 Abr 2024 | 331,475 | -5,65 | -1,68% | 331,9174 | 332,225 | 327,025 | 205.804 |
11 Abr 2024 | 337,125 | 1,95 | 0,58% | 334,2974 | 340,525 | 332,175 | 35.182 |
10 Abr 2024 | 335,175 | -1,93 | -0,57% | 333,2299 | 338,625 | 331,70 | 60.026 |
09 Abr 2024 | 337,10 | 1,53 | 0,45% | 338,5899 | 339,975 | 334,475 | 98.086 |
08 Abr 2024 | 335,575 | -4,05 | -1,19% | 338,80 | 340,425 | 335,175 | 0 |
05 Abr 2024 | 339,625 | 6,82 | 2,05% | 339,9524 | 341,325 | 337,05 | 6.225 |
04 Abr 2024 | 332,80 | -4,08 | -1,21% | 333,9474 | 336,00 | 331,525 | 182.724 |
03 Abr 2024 | 336,875 | 0,85 | 0,25% | 339,0201 | 350,875 | 335,45 | 63.401 |
02 Abr 2024 | 336,025 | 2,25 | 0,67% | 330,6076 | 350,625 | 233,50 | 270.793 |
28 Mar 2024 | 333,775 | -2,50 | -0,74% | 334,6299 | 334,6629 | 332,425 | 53.969 |
27 Mar 2024 | 336,275 | 0,65 | 0,19% | 336,1019 | 339,50 | 334,875 | 28.999 |
26 Mar 2024 | 335,625 | -0,93 | -0,27% | 337,6956 | 350,775 | 335,25 | 6.012 |
25 Mar 2024 | 336,55 | 1,43 | 0,43% | 337,4021 | 339,20 | 335,675 | 5.169 |
22 Mar 2024 | 335,125 | -4,08 | -1,20% | 336,2719 | 339,05 | 332,875 | 52.316 |
21 Mar 2024 | 339,20 | -13,15 | -3,73% | 341,6219 | 349,175 | 337,00 | 79.901 |
20 Mar 2024 | 352,35 | -0,75 | -0,21% | 352,2801 | 355,475 | 352,05 | 45.000 |