Cotações Históricas UC4CUU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 1,179 | -0,13 | -10,14% | 1,286 | 1,286 | 1,179 | 0 |
01 Jul 2024 | 1,312 | 0,13 | 10,72% | 1,265 | 1,343 | 1,254 | 0 |
28 Jun 2024 | 1,185 | -0,15 | -11,10% | 1,352 | 1,356 | 1,147 | 0 |
27 Jun 2024 | 1,333 | -0,04 | -2,84% | 1,382 | 1,387 | 1,297 | 0 |
26 Jun 2024 | 1,372 | -0,01 | -0,94% | 1,414 | 1,417 | 1,351 | 0 |
25 Jun 2024 | 1,385 | -0,04 | -3,08% | 1,396 | 1,452 | 1,375 | 0 |
24 Jun 2024 | 1,429 | -0,02 | -1,24% | 1,411 | 1,461 | 1,376 | 0 |
21 Jun 2024 | 1,447 | 0,02 | 1,19% | 1,413 | 1,451 | 1,348 | 0 |
20 Jun 2024 | 1,43 | 0,10 | 7,28% | 1,356 | 1,441 | 1,315 | 0 |
19 Jun 2024 | 1,333 | -0,01 | -0,82% | 1,357 | 1,366 | 1,312 | 0 |
18 Jun 2024 | 1,344 | 0,06 | 4,35% | 1,338 | 1,345 | 1,276 | 0 |
17 Jun 2024 | 1,288 | -0,03 | -2,13% | 1,327 | 1,357 | 1,189 | 0 |
14 Jun 2024 | 1,316 | -0,08 | -5,93% | 1,416 | 1,416 | 1,278 | 0 |
13 Jun 2024 | 1,399 | -0,10 | -6,36% | 1,46 | 1,472 | 1,369 | 0 |
12 Jun 2024 | 1,494 | 0,06 | 4,18% | 1,447 | 1,53 | 1,418 | 0 |
11 Jun 2024 | 1,434 | -0,14 | -8,95% | 1,575 | 1,595 | 1,401 | 0 |
10 Jun 2024 | 1,575 | 0,03 | 1,94% | 1,54 | 1,575 | 1,494 | 0 |
07 Jun 2024 | 1,545 | -0,06 | -3,44% | 1,59 | 1,65 | 1,505 | 25.652 |
06 Jun 2024 | 1,60 | -0,05 | -2,74% | 1,64 | 1,695 | 1,565 | 0 |
05 Jun 2024 | 1,645 | -0,05 | -2,66% | 1,705 | 1,76 | 1,615 | 0 |
04 Jun 2024 | 1,69 | 0,09 | 5,30% | 1,56 | 1,745 | 1,535 | 25.872 |
03 Jun 2024 | 1,605 | 0,08 | 4,90% | 1,565 | 1,61 | 1,50 | 25.900 |
31 Mai 2024 | 1,53 | 0,05 | 3,10% | 1,475 | 1,535 | 1,44 | 0 |
30 Mai 2024 | 1,484 | 0,04 | 2,49% | 1,414 | 1,494 | 1,401 | 0 |
29 Mai 2024 | 1,448 | -0,09 | -5,67% | 1,50 | 1,505 | 1,436 | 0 |
28 Mai 2024 | 1,535 | -0,01 | -0,65% | 1,535 | 1,545 | 1,494 | 0 |
27 Mai 2024 | 1,545 | 0,08 | 5,10% | 1,449 | 1,565 | 1,442 | 0 |
24 Mai 2024 | 1,47 | -0,03 | -2,00% | 1,457 | 1,486 | 1,384 | 0 |
23 Mai 2024 | 1,50 | -0,11 | -6,54% | 1,60 | 1,605 | 1,50 | 0 |
22 Mai 2024 | 1,605 | -0,08 | -4,46% | 1,655 | 1,66 | 1,535 | 0 |
21 Mai 2024 | 1,68 | 0,02 | 1,51% | 1,62 | 1,70 | 1,575 | 0 |
20 Mai 2024 | 1,655 | -0,05 | -2,65% | 1,69 | 1,735 | 1,645 | 0 |
17 Mai 2024 | 1,70 | -0,07 | -3,95% | 1,74 | 1,795 | 1,70 | 0 |
16 Mai 2024 | 1,77 | -0,01 | -0,28% | 1,755 | 1,83 | 1,73 | 0 |
15 Mai 2024 | 1,775 | 0,17 | 10,25% | 1,60 | 1,78 | 1,585 | 0 |
14 Mai 2024 | 1,61 | -0,13 | -7,47% | 1,725 | 1,73 | 1,61 | 0 |
13 Mai 2024 | 1,74 | 0,02 | 1,46% | 1,71 | 1,805 | 1,695 | 0 |
10 Mai 2024 | 1,715 | 0,16 | 9,94% | 1,565 | 1,74 | 1,555 | 0 |
09 Mai 2024 | 1,56 | -0,03 | -1,58% | 1,55 | 1,62 | 1,50 | 0 |
08 Mai 2024 | 1,585 | 0,24 | 17,41% | 1,365 | 1,61 | 1,364 | 0 |
07 Mai 2024 | 1,35 | 0,01 | 0,75% | 1,345 | 1,412 | 1,336 | 0 |
06 Mai 2024 | 1,34 | 0,00 | -0,15% | 1,35 | 1,373 | 1,317 | 0 |
03 Mai 2024 | 1,342 | -0,06 | -4,01% | 1,359 | 1,426 | 1,299 | 0 |
02 Mai 2024 | 1,398 | 0,02 | 1,60% | 1,391 | 1,525 | 1,373 | 0 |
30 Abr 2024 | 1,376 | -0,05 | -3,71% | 1,398 | 1,417 | 1,344 | 0 |
29 Abr 2024 | 1,429 | 0,07 | 5,31% | 1,38 | 1,429 | 1,361 | 0 |
26 Abr 2024 | 1,357 | 0,03 | 2,26% | 1,452 | 1,49 | 1,32 | 0 |
25 Abr 2024 | 1,327 | -0,12 | -8,04% | 1,416 | 1,439 | 1,264 | 0 |
24 Abr 2024 | 1,443 | -0,04 | -2,43% | 1,50 | 1,50 | 1,405 | 0 |
23 Abr 2024 | 1,479 | 0,08 | 6,02% | 1,403 | 1,479 | 1,377 | 0 |
22 Abr 2024 | 1,395 | 0,09 | 7,14% | 1,329 | 1,399 | 1,294 | 0 |
19 Abr 2024 | 1,302 | 0,15 | 13,22% | 1,09 | 1,309 | 1,09 | 0 |
18 Abr 2024 | 1,15 | 0,02 | 2,13% | 1,167 | 1,197 | 1,116 | 0 |
17 Abr 2024 | 1,126 | -0,02 | -1,40% | 1,125 | 1,222 | 1,105 | 0 |
16 Abr 2024 | 1,142 | -0,12 | -9,51% | 1,198 | 1,297 | 1,118 | 0 |
15 Abr 2024 | 1,262 | -0,12 | -8,42% | 1,37 | 1,384 | 1,262 | 0 |
12 Abr 2024 | 1,378 | 0,09 | 7,32% | 1,33 | 1,448 | 1,321 | 0 |
11 Abr 2024 | 1,284 | -0,14 | -9,96% | 1,40 | 1,434 | 1,282 | 0 |
10 Abr 2024 | 1,426 | -0,02 | -1,31% | 1,466 | 1,58 | 1,411 | 0 |
09 Abr 2024 | 1,445 | -0,03 | -1,83% | 1,437 | 1,489 | 1,428 | 0 |
08 Abr 2024 | 1,472 | 0,07 | 4,77% | 1,408 | 1,50 | 1,393 | 0 |
05 Abr 2024 | 1,405 | -0,22 | -13,27% | 1,545 | 1,555 | 1,403 | 0 |
04 Abr 2024 | 1,62 | 0,04 | 2,21% | 1,565 | 1,625 | 1,565 | 0 |