Cotações Históricas UB2UGR
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
04 Jul 2024 | 366,96 | 0,53 | 0,14% | 367,99 | 368,61 | 366,06 | 0 |
03 Jul 2024 | 366,43 | 5,53 | 1,53% | 363,51 | 366,43 | 362,32 | 0 |
02 Jul 2024 | 360,90 | 11,53 | 3,30% | 349,69 | 361,77 | 346,33 | 0 |
01 Jul 2024 | 349,37 | -3,12 | -0,89% | 355,54 | 358,14 | 347,57 | 0 |
28 Jun 2024 | 352,49 | -3,88 | -1,09% | 357,51 | 359,02 | 350,94 | 0 |
27 Jun 2024 | 356,37 | -4,40 | -1,22% | 359,45 | 360,93 | 350,40 | 0 |
26 Jun 2024 | 360,77 | -6,08 | -1,66% | 367,17 | 372,30 | 360,05 | 0 |
25 Jun 2024 | 366,85 | -7,37 | -1,97% | 366,44 | 369,62 | 361,98 | 0 |
24 Jun 2024 | 374,22 | 5,36 | 1,45% | 367,78 | 374,22 | 367,78 | 0 |
21 Jun 2024 | 368,86 | 11,93 | 3,34% | 364,15 | 368,86 | 362,35 | 0 |
20 Jun 2024 | 356,93 | -1,26 | -0,35% | 356,33 | 362,15 | 356,33 | 0 |
19 Jun 2024 | 358,19 | -2,72 | -0,75% | 357,91 | 358,19 | 352,57 | 0 |
18 Jun 2024 | 360,91 | 3,16 | 0,88% | 366,71 | 366,90 | 359,29 | 0 |
17 Jun 2024 | 357,75 | -13,32 | -3,59% | 368,19 | 368,19 | 356,68 | 0 |
14 Jun 2024 | 371,07 | -17,29 | -4,45% | 385,45 | 385,45 | 366,69 | 0 |
13 Jun 2024 | 388,36 | -18,41 | -4,53% | 403,89 | 408,72 | 387,01 | 0 |
12 Jun 2024 | 406,77 | -1,89 | -0,46% | 409,53 | 419,58 | 405,20 | 0 |
11 Jun 2024 | 408,66 | -18,60 | -4,35% | 431,83 | 431,83 | 407,69 | 2 |
10 Jun 2024 | 427,26 | -11,22 | -2,56% | 431,97 | 432,52 | 426,58 | 0 |
07 Jun 2024 | 438,48 | 7,13 | 1,65% | 439,77 | 440,93 | 430,20 | 0 |
06 Jun 2024 | 431,35 | 17,62 | 4,26% | 416,84 | 432,80 | 415,29 | 0 |
05 Jun 2024 | 413,73 | 4,78 | 1,17% | 410,22 | 418,98 | 410,22 | 0 |
04 Jun 2024 | 408,95 | 2,10 | 0,52% | 404,79 | 413,06 | 399,71 | 0 |
03 Jun 2024 | 406,85 | 10,14 | 2,56% | 399,82 | 410,90 | 399,73 | 0 |
31 Mai 2024 | 396,71 | -11,04 | -2,71% | 402,07 | 409,64 | 396,64 | 0 |
30 Mai 2024 | 407,75 | 15,71 | 4,01% | 387,26 | 407,98 | 386,87 | 0 |
29 Mai 2024 | 392,04 | -10,07 | -2,50% | 397,40 | 398,12 | 391,55 | 0 |
28 Mai 2024 | 402,11 | 2,89 | 0,72% | 403,53 | 407,31 | 397,57 | 0 |
27 Mai 2024 | 399,22 | -0,20 | -0,05% | 398,56 | 399,68 | 396,99 | 0 |
24 Mai 2024 | 399,42 | -2,66 | -0,66% | 395,65 | 399,42 | 394,19 | 0 |
23 Mai 2024 | 402,08 | -7,49 | -1,83% | 405,98 | 405,98 | 399,85 | 200 |
22 Mai 2024 | 409,57 | -12,90 | -3,05% | 425,95 | 425,95 | 405,71 | 0 |
21 Mai 2024 | 422,47 | -12,17 | -2,80% | 433,63 | 434,56 | 420,68 | 0 |
20 Mai 2024 | 434,64 | 3,88 | 0,90% | 432,48 | 434,64 | 427,19 | 0 |
17 Mai 2024 | 430,76 | -0,97 | -0,22% | 430,54 | 431,24 | 425,63 | 25 |
16 Mai 2024 | 431,73 | 3,78 | 0,88% | 428,99 | 433,65 | 424,39 | 0 |
15 Mai 2024 | 427,95 | -7,17 | -1,65% | 434,50 | 444,44 | 427,95 | 0 |
14 Mai 2024 | 435,12 | 4,03 | 0,93% | 430,04 | 435,26 | 430,01 | 0 |
13 Mai 2024 | 431,09 | 5,34 | 1,25% | 423,31 | 433,99 | 421,84 | 0 |
10 Mai 2024 | 425,75 | 10,17 | 2,45% | 422,60 | 435,04 | 421,81 | 0 |
09 Mai 2024 | 415,58 | 16,86 | 4,23% | 414,08 | 416,84 | 410,45 | 0 |
08 Mai 2024 | 398,72 | -14,67 | -3,55% | 407,76 | 412,15 | 398,12 | 1 |
07 Mai 2024 | 413,39 | 11,71 | 2,92% | 403,74 | 413,39 | 403,66 | 0 |
06 Mai 2024 | 401,68 | 3,08 | 0,77% | 394,69 | 403,96 | 394,69 | 0 |
03 Mai 2024 | 398,60 | 1,76 | 0,44% | 409,23 | 418,94 | 397,52 | 0 |
02 Mai 2024 | 396,84 | -12,24 | -2,99% | 400,91 | 405,52 | 396,43 | 0 |
30 Abr 2024 | 409,08 | -3,64 | -0,88% | 414,61 | 425,77 | 404,02 | 0 |
29 Abr 2024 | 412,72 | 20,34 | 5,18% | 395,93 | 412,72 | 395,93 | 0 |
26 Abr 2024 | 392,38 | 11,31 | 2,97% | 389,19 | 396,82 | 386,45 | 0 |
25 Abr 2024 | 381,07 | -13,78 | -3,49% | 388,94 | 394,41 | 378,02 | 0 |
24 Abr 2024 | 394,85 | -2,16 | -0,54% | 403,71 | 403,71 | 391,71 | 0 |
23 Abr 2024 | 397,01 | 19,39 | 5,13% | 384,44 | 400,86 | 384,44 | 0 |
22 Abr 2024 | 377,62 | 5,75 | 1,55% | 379,81 | 382,35 | 376,11 | 0 |
19 Abr 2024 | 371,87 | -9,89 | -2,59% | 370,08 | 374,99 | 366,59 | 0 |
18 Abr 2024 | 381,76 | 3,11 | 0,82% | 377,60 | 382,23 | 374,73 | 0 |
17 Abr 2024 | 378,65 | -5,65 | -1,47% | 382,01 | 385,48 | 377,52 | 0 |
16 Abr 2024 | 384,30 | -7,47 | -1,91% | 380,87 | 384,30 | 368,34 | 0 |
15 Abr 2024 | 391,77 | -4,30 | -1,09% | 390,82 | 400,84 | 390,26 | 0 |
12 Abr 2024 | 396,07 | -1,06 | -0,27% | 401,01 | 402,42 | 394,68 | 0 |
11 Abr 2024 | 397,13 | -7,10 | -1,76% | 402,42 | 404,88 | 393,86 | 0 |
10 Abr 2024 | 404,23 | -2,40 | -0,59% | 412,02 | 412,88 | 396,34 | 0 |
09 Abr 2024 | 406,63 | -5,85 | -1,42% | 407,21 | 412,17 | 405,43 | 0 |
08 Abr 2024 | 412,48 | 12,64 | 3,16% | 402,84 | 412,48 | 402,84 | 0 |