Cotações Históricas UC3T3E
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 1,283 | -0,03 | -2,06% | 1,262 | 1,301 | 1,251 | 0 |
02 Jul 2024 | 1,31 | -0,03 | -2,24% | 1,306 | 1,345 | 1,273 | 0 |
01 Jul 2024 | 1,34 | -0,03 | -1,90% | 1,299 | 1,375 | 1,277 | 0 |
28 Jun 2024 | 1,366 | 0,01 | 0,44% | 1,297 | 1,366 | 1,272 | 0 |
27 Jun 2024 | 1,36 | 0,00 | 0,07% | 1,311 | 1,366 | 1,29 | 0 |
26 Jun 2024 | 1,359 | 0,01 | 1,04% | 1,30 | 1,364 | 1,277 | 0 |
25 Jun 2024 | 1,345 | 0,05 | 3,78% | 1,269 | 1,349 | 1,222 | 0 |
24 Jun 2024 | 1,296 | -0,06 | -4,42% | 1,313 | 1,365 | 1,289 | 0 |
21 Jun 2024 | 1,356 | 0,03 | 2,42% | 1,27 | 1,372 | 1,25 | 0 |
20 Jun 2024 | 1,324 | -0,04 | -2,65% | 1,315 | 1,357 | 1,294 | 0 |
19 Jun 2024 | 1,36 | 0,05 | 3,66% | 1,267 | 1,361 | 1,248 | 0 |
18 Jun 2024 | 1,312 | -0,03 | -2,16% | 1,286 | 1,338 | 1,264 | 0 |
17 Jun 2024 | 1,341 | -0,02 | -1,32% | 1,316 | 1,36 | 1,289 | 0 |
14 Jun 2024 | 1,359 | 0,00 | 0,15% | 1,291 | 1,399 | 1,291 | 0 |
13 Jun 2024 | 1,357 | -0,01 | -0,66% | 1,317 | 1,373 | 1,295 | 0 |
12 Jun 2024 | 1,366 | 0,04 | 2,71% | 1,29 | 1,367 | 1,269 | 0 |
11 Jun 2024 | 1,33 | 0,03 | 2,39% | 1,234 | 1,353 | 1,21 | 0 |
10 Jun 2024 | 1,299 | 0,07 | 5,44% | 1,20 | 1,301 | 1,20 | 0 |
07 Jun 2024 | 1,232 | 0,02 | 1,48% | 1,176 | 1,235 | 1,15 | 0 |
06 Jun 2024 | 1,214 | 0,02 | 1,51% | 1,15 | 1,22 | 1,121 | 0 |
05 Jun 2024 | 1,196 | 0,06 | 5,10% | 1,087 | 1,20 | 1,065 | 0 |
04 Jun 2024 | 1,138 | 0,05 | 4,79% | 1,085 | 1,145 | 1,063 | 0 |
03 Jun 2024 | 1,086 | -0,10 | -8,59% | 1,128 | 1,185 | 1,049 | 0 |
31 Mai 2024 | 1,188 | -0,12 | -8,97% | 1,049 | 1,261 | 1,007 | 0 |
30 Mai 2024 | 1,305 | 0,15 | 12,89% | 1,146 | 1,37 | 1,121 | 0 |
29 Mai 2024 | 1,156 | 0,05 | 4,81% | 1,07 | 1,162 | 1,043 | 0 |
28 Mai 2024 | 1,103 | 0,01 | 1,10% | 1,051 | 1,108 | 1,026 | 0 |
27 Mai 2024 | 1,091 | -0,06 | -5,13% | 1,105 | 1,15 | 1,08 | 0 |
24 Mai 2024 | 1,15 | 0,01 | 1,05% | 1,115 | 1,20 | 1,092 | 0 |
23 Mai 2024 | 1,138 | -0,01 | -0,61% | 1,092 | 1,155 | 1,07 | 0 |
22 Mai 2024 | 1,145 | -0,01 | -0,43% | 1,111 | 1,184 | 1,09 | 0 |
21 Mai 2024 | 1,15 | 0,01 | 0,79% | 1,093 | 1,179 | 1,071 | 0 |
20 Mai 2024 | 1,141 | -0,01 | -1,13% | 1,104 | 1,148 | 1,079 | 0 |
17 Mai 2024 | 1,154 | 0,00 | -0,09% | 1,118 | 1,161 | 1,094 | 0 |
16 Mai 2024 | 1,155 | -0,03 | -2,86% | 1,133 | 1,201 | 1,112 | 0 |
15 Mai 2024 | 1,189 | -0,04 | -3,57% | 1,191 | 1,24 | 1,135 | 0 |
14 Mai 2024 | 1,233 | -0,05 | -3,75% | 1,24 | 1,287 | 1,217 | 0 |
13 Mai 2024 | 1,281 | -0,06 | -4,69% | 1,299 | 1,332 | 1,272 | 0 |
10 Mai 2024 | 1,344 | 0,00 | -0,30% | 1,308 | 1,344 | 1,274 | 0 |
09 Mai 2024 | 1,348 | -0,03 | -2,46% | 1,342 | 1,39 | 1,322 | 0 |
08 Mai 2024 | 1,382 | 0,02 | 1,84% | 1,324 | 1,382 | 1,301 | 0 |
07 Mai 2024 | 1,357 | 0,01 | 0,74% | 1,299 | 1,364 | 1,273 | 0 |
06 Mai 2024 | 1,347 | 0,00 | 0,37% | 1,297 | 1,347 | 1,273 | 0 |
03 Mai 2024 | 1,342 | -0,06 | -3,94% | 1,343 | 1,362 | 1,306 | 0 |
02 Mai 2024 | 1,397 | 0,01 | 0,50% | 1,342 | 1,402 | 1,322 | 0 |
30 Abr 2024 | 1,39 | 0,04 | 3,19% | 1,302 | 1,396 | 1,279 | 0 |
29 Abr 2024 | 1,347 | -0,03 | -2,11% | 1,313 | 1,383 | 1,313 | 0 |
26 Abr 2024 | 1,376 | 0,00 | -0,22% | 1,319 | 1,377 | 1,297 | 0 |
25 Abr 2024 | 1,379 | 0,02 | 1,62% | 1,313 | 1,399 | 1,289 | 0 |
24 Abr 2024 | 1,357 | 0,04 | 3,12% | 1,281 | 1,401 | 1,261 | 0 |
23 Abr 2024 | 1,316 | -0,04 | -3,16% | 1,316 | 1,341 | 1,241 | 0 |
22 Abr 2024 | 1,359 | -0,05 | -3,75% | 1,339 | 1,373 | 1,295 | 0 |
19 Abr 2024 | 1,412 | 0,00 | 0,21% | 1,398 | 1,45 | 1,362 | 0 |
18 Abr 2024 | 1,409 | 0,04 | 3,15% | 1,321 | 1,433 | 1,299 | 0 |
17 Abr 2024 | 1,366 | 0,00 | 0,15% | 1,341 | 1,383 | 1,306 | 0 |
16 Abr 2024 | 1,364 | 0,01 | 1,04% | 1,334 | 1,40 | 1,314 | 0 |
15 Abr 2024 | 1,35 | 0,01 | 0,90% | 1,315 | 1,355 | 1,289 | 0 |
12 Abr 2024 | 1,338 | 0,04 | 3,16% | 1,248 | 1,349 | 1,229 | 0 |
11 Abr 2024 | 1,297 | 0,03 | 2,13% | 1,237 | 1,307 | 1,22 | 0 |
10 Abr 2024 | 1,27 | 0,02 | 1,52% | 1,202 | 1,29 | 1,191 | 0 |
09 Abr 2024 | 1,251 | -0,03 | -2,49% | 1,259 | 1,289 | 1,243 | 3.000 |
08 Abr 2024 | 1,283 | -0,07 | -5,10% | 1,322 | 1,351 | 1,283 | 0 |
05 Abr 2024 | 1,352 | 0,04 | 2,66% | 1,33 | 1,365 | 1,273 | 0 |