Cotações Históricas 5EUL
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
19 Jul 2024 | 17,376 | -1,21 | -6,53% | 17,376 | 17,376 | 17,376 | 31 |
18 Jul 2024 | 18,59 | -0,15 | -0,82% | 18,59 | 18,59 | 18,59 | 31 |
17 Jul 2024 | 18,744 | -2,17 | -10,36% | 18,802 | 18,802 | 18,744 | 230 |
16 Jul 2024 | 20,91 | 0,00 | 0,00% | 20,91 | 20,91 | 20,91 | 0 |
15 Jul 2024 | 20,91 | 0,00 | 0,00% | 20,91 | 20,91 | 20,91 | 0 |
12 Jul 2024 | 20,91 | 0,90 | 4,47% | 20,91 | 20,91 | 20,91 | 32 |
11 Jul 2024 | 20,015 | 0,00 | 0,00% | 20,015 | 20,015 | 20,015 | 0 |
10 Jul 2024 | 20,015 | 1,04 | 5,50% | 19,812 | 20,015 | 19,812 | 111 |
09 Jul 2024 | 18,972 | -2,14 | -10,15% | 19,948 | 19,948 | 18,972 | 95 |
08 Jul 2024 | 21,115 | 1,22 | 6,14% | 20,56 | 21,485 | 20,56 | 168 |
05 Jul 2024 | 19,894 | 0,00 | 0,00% | 19,894 | 19,894 | 19,894 | 0 |
04 Jul 2024 | 19,894 | 0,00 | 0,00% | 19,894 | 19,894 | 19,894 | 0 |
03 Jul 2024 | 19,894 | 1,33 | 7,18% | 19,66 | 19,894 | 19,66 | 70 |
02 Jul 2024 | 18,562 | -2,04 | -9,92% | 18,58 | 18,58 | 18,562 | 62 |
01 Jul 2024 | 20,605 | 1,51 | 7,91% | 20,62 | 20,62 | 20,605 | 76 |
28 Jun 2024 | 19,094 | -1,33 | -6,52% | 19,094 | 19,094 | 19,094 | 83 |
27 Jun 2024 | 20,425 | 0,00 | 0,00% | 20,425 | 20,425 | 20,425 | 0 |
26 Jun 2024 | 20,425 | 0,79 | 4,04% | 20,425 | 20,425 | 20,425 | 100 |
25 Jun 2024 | 19,632 | -0,10 | -0,51% | 19,632 | 19,632 | 19,632 | 100 |
24 Jun 2024 | 19,732 | 0,00 | 0,00% | 19,732 | 19,732 | 19,732 | 0 |
21 Jun 2024 | 19,732 | -0,44 | -2,17% | 19,732 | 19,732 | 19,732 | 41 |
20 Jun 2024 | 20,17 | 0,66 | 3,38% | 19,514 | 20,17 | 19,514 | 103 |
19 Jun 2024 | 19,51 | -0,10 | -0,52% | 19,51 | 19,51 | 19,51 | 38 |
18 Jun 2024 | 19,612 | 0,99 | 5,32% | 19,686 | 19,686 | 19,45 | 352 |
17 Jun 2024 | 18,622 | 0,22 | 1,21% | 18,622 | 18,622 | 18,622 | 150 |
14 Jun 2024 | 18,40 | -2,94 | -13,78% | 18,40 | 18,40 | 18,40 | 385 |
13 Jun 2024 | 21,34 | 0,41 | 1,96% | 21,34 | 21,34 | 21,34 | 17 |
12 Jun 2024 | 20,93 | 0,00 | 0,00% | 20,93 | 20,93 | 20,93 | 0 |
11 Jun 2024 | 20,93 | -2,38 | -10,19% | 20,93 | 20,93 | 20,93 | 327 |
10 Jun 2024 | 23,305 | 0,00 | 0,00% | 23,305 | 23,305 | 23,305 | 0 |
07 Jun 2024 | 23,305 | 0,00 | 0,00% | 23,305 | 23,305 | 23,305 | 0 |
06 Jun 2024 | 23,305 | 0,56 | 2,44% | 23,305 | 23,305 | 23,305 | 29 |
05 Jun 2024 | 22,75 | 1,87 | 8,93% | 22,22 | 22,75 | 22,22 | 14 |
04 Jun 2024 | 20,885 | -1,78 | -7,83% | 20,885 | 20,885 | 20,885 | 70 |
03 Jun 2024 | 22,66 | 1,91 | 9,20% | 22,66 | 22,66 | 22,66 | 14 |
31 Mai 2024 | 20,75 | 0,00 | 0,00% | 20,75 | 20,75 | 20,75 | 0 |
30 Mai 2024 | 20,75 | -2,85 | -12,08% | 20,75 | 20,75 | 20,75 | 8 |
29 Mai 2024 | 23,60 | 0,00 | 0,00% | 23,60 | 23,60 | 23,60 | 0 |