Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ETFUSC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 10 Mai 2024 | 16,084 | 0,00 | 0,00% | 16,084 | 16,084 | 16,084 | 0 |
| 09 Mai 2024 | 16,084 | 0,00 | 0,00% | 16,084 | 16,084 | 16,084 | 0 |
| 08 Mai 2024 | 16,084 | -0,05 | -0,30% | 16,084 | 16,084 | 16,084 | 450 |
| 07 Mai 2024 | 16,132 | 0,09 | 0,54% | 16,132 | 16,132 | 16,10 | 2.087 |
| 06 Mai 2024 | 16,046 | 0,03 | 0,19% | 16,084 | 16,086 | 16,046 | 6.309 |
| 03 Mai 2024 | 16,016 | 0,00 | 0,01% | 15,936 | 16,016 | 15,936 | 647 |
| 02 Mai 2024 | 16,014 | 0,04 | 0,25% | 16,014 | 16,014 | 16,014 | 10 |
| 30 Abr 2024 | 15,974 | -0,01 | -0,04% | 15,932 | 15,974 | 15,932 | 14.744 |
| 29 Abr 2024 | 15,98 | 0,07 | 0,47% | 15,96 | 15,986 | 15,96 | 3.618 |
| 26 Abr 2024 | 15,906 | 0,01 | 0,09% | 15,868 | 15,906 | 15,868 | 1.911 |
| 25 Abr 2024 | 15,892 | -0,02 | -0,11% | 15,888 | 15,892 | 15,888 | 1.911 |
| 24 Abr 2024 | 15,91 | -0,10 | -0,62% | 15,91 | 15,91 | 15,91 | 637 |
| 23 Abr 2024 | 16,01 | 0,00 | 0,00% | 16,01 | 16,01 | 16,01 | 0 |
| 22 Abr 2024 | 16,01 | 0,02 | 0,15% | 16,01 | 16,01 | 16,01 | 637 |
| 19 Abr 2024 | 15,986 | 0,00 | 0,00% | 15,986 | 15,986 | 15,986 | 0 |
| 18 Abr 2024 | 15,986 | -0,02 | -0,12% | 15,992 | 15,992 | 15,974 | 13.124 |
| 17 Abr 2024 | 16,006 | 0,06 | 0,39% | 15,968 | 16,008 | 15,968 | 5.727 |
| 16 Abr 2024 | 15,944 | -0,12 | -0,75% | 15,938 | 15,944 | 15,938 | 1.877 |
| 15 Abr 2024 | 16,064 | -0,10 | -0,64% | 16,09 | 16,09 | 16,064 | 2.548 |
| 12 Abr 2024 | 16,168 | 0,18 | 1,15% | 16,174 | 16,174 | 16,166 | 4.377 |
| 11 Abr 2024 | 15,984 | 0,03 | 0,21% | 15,996 | 15,996 | 15,982 | 5.688 |
| 10 Abr 2024 | 15,95 | 0,01 | 0,04% | 15,962 | 15,962 | 15,95 | 1.911 |
| 09 Abr 2024 | 15,944 | 0,00 | 0,00% | 15,944 | 15,944 | 15,944 | 0 |
| 08 Abr 2024 | 15,944 | -0,03 | -0,21% | 15,924 | 15,944 | 15,922 | 1.921 |
| 05 Abr 2024 | 15,978 | 0,01 | 0,08% | 15,986 | 16,036 | 15,978 | 7.598 |
| 04 Abr 2024 | 15,966 | -0,02 | -0,13% | 15,984 | 15,984 | 15,966 | 28.027 |
| 03 Abr 2024 | 15,986 | -0,05 | -0,32% | 16,074 | 16,074 | 15,986 | 4.212 |
| 02 Abr 2024 | 16,038 | -0,13 | -0,80% | 16,162 | 16,162 | 16,038 | 638 |
| 28 Mar 2024 | 16,168 | 0,10 | 0,65% | 16,168 | 16,168 | 16,168 | 1.274 |
| 27 Mar 2024 | 16,064 | 0,00 | 0,00% | 16,078 | 16,078 | 16,064 | 1.274 |
| 26 Mar 2024 | 16,064 | 0,00 | 0,00% | 16,064 | 16,064 | 16,064 | 0 |
| 25 Mar 2024 | 16,064 | -0,08 | -0,48% | 16,064 | 16,064 | 16,064 | 2 |
| 22 Mar 2024 | 16,142 | 0,15 | 0,96% | 16,142 | 16,142 | 16,142 | 637 |
| 21 Mar 2024 | 15,988 | -0,01 | -0,09% | 15,924 | 15,988 | 15,924 | 1.474 |
| 20 Mar 2024 | 16,002 | 0,04 | 0,26% | 16,002 | 16,002 | 16,002 | 637 |
| 19 Mar 2024 | 15,96 | 0,07 | 0,42% | 15,956 | 15,962 | 15,956 | 33.265 |
| 18 Mar 2024 | 15,894 | -0,02 | -0,15% | 15,894 | 15,894 | 15,894 | 637 |
| 15 Mar 2024 | 15,918 | -0,05 | -0,34% | 15,90 | 15,92 | 15,90 | 2.514 |
| 14 Mar 2024 | 15,972 | 0,00 | 0,00% | 15,972 | 15,972 | 15,972 | 0 |
| 13 Mar 2024 | 15,972 | -0,04 | -0,22% | 15,972 | 15,972 | 15,972 | 637 |
| 12 Mar 2024 | 16,008 | 0,01 | 0,05% | 15,986 | 16,008 | 15,986 | 1.946 |
| 11 Mar 2024 | 16,00 | 0,05 | 0,29% | 16,012 | 16,012 | 16,00 | 1.274 |
| 08 Mar 2024 | 15,954 | -0,02 | -0,15% | 15,962 | 15,964 | 15,954 | 1.911 |
| 07 Mar 2024 | 15,978 | 0,01 | 0,08% | 15,976 | 16,03 | 15,976 | 1.961 |
| 06 Mar 2024 | 15,966 | -0,07 | -0,42% | 15,982 | 15,982 | 15,966 | 659 |
| 05 Mar 2024 | 16,034 | 0,07 | 0,43% | 16,034 | 16,034 | 16,034 | 637 |
| 04 Mar 2024 | 15,966 | 0,00 | 0,00% | 15,966 | 15,966 | 15,966 | 0 |
| 01 Mar 2024 | 15,966 | -0,03 | -0,19% | 15,954 | 15,966 | 15,954 | 2.084 |
| 29 Fev 2024 | 15,996 | 0,08 | 0,52% | 15,996 | 15,996 | 15,996 | 637 |
| 28 Fev 2024 | 15,914 | 0,00 | -0,01% | 15,914 | 15,914 | 15,914 | 637 |
| 27 Fev 2024 | 15,916 | -0,04 | -0,24% | 15,916 | 15,922 | 15,894 | 2.531 |
| 26 Fev 2024 | 15,954 | 0,00 | 0,00% | 15,954 | 15,954 | 15,954 | 0 |
| 23 Fev 2024 | 15,954 | -0,02 | -0,14% | 15,954 | 15,954 | 15,954 | 637 |
| 22 Fev 2024 | 15,976 | 0,04 | 0,23% | 15,92 | 15,976 | 15,92 | 3.140 |
| 21 Fev 2024 | 15,94 | 0,00 | 0,00% | 15,94 | 15,94 | 15,94 | 0 |
| 20 Fev 2024 | 15,94 | -0,12 | -0,75% | 15,938 | 15,94 | 15,938 | 1.205 |
| 19 Fev 2024 | 16,06 | 0,00 | 0,00% | 16,06 | 16,06 | 16,06 | 0 |
| 16 Fev 2024 | 16,06 | 0,00 | 0,00% | 16,06 | 16,06 | 16,06 | 0 |
| 15 Fev 2024 | 16,06 | 0,00 | 0,00% | 16,06 | 16,06 | 16,06 | 627 |
| 14 Fev 2024 | 16,06 | 0,03 | 0,20% | 16,04 | 16,06 | 16,04 | 1.700 |
| 13 Fev 2024 | 16,028 | -0,02 | -0,11% | 16,084 | 16,084 | 16,028 | 2.070 |
