Cotações Históricas UC4KTV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Jun 2024 | 1,351 | 0,05 | 3,76% | 1,28 | 1,374 | 1,262 | 0 |
14 Jun 2024 | 1,302 | 0,03 | 2,44% | 1,25 | 1,313 | 1,242 | 0 |
13 Jun 2024 | 1,271 | 0,02 | 1,27% | 1,258 | 1,292 | 1,242 | 0 |
12 Jun 2024 | 1,255 | 0,00 | 0,24% | 1,238 | 1,298 | 1,225 | 878 |
11 Jun 2024 | 1,252 | 0,06 | 5,03% | 1,256 | 1,292 | 1,209 | 0 |
10 Jun 2024 | 1,192 | -0,01 | -1,16% | 1,211 | 1,249 | 1,186 | 0 |
07 Jun 2024 | 1,206 | 0,08 | 6,82% | 1,125 | 1,229 | 1,109 | 0 |
06 Jun 2024 | 1,129 | 0,04 | 3,58% | 1,073 | 1,162 | 1,061 | 878 |
05 Jun 2024 | 1,09 | -0,03 | -2,24% | 1,09 | 1,103 | 1,059 | 0 |
04 Jun 2024 | 1,115 | -0,07 | -5,67% | 1,177 | 1,183 | 1,098 | 0 |
03 Jun 2024 | 1,182 | -0,07 | -5,74% | 1,198 | 1,24 | 1,182 | 0 |
31 Mai 2024 | 1,254 | -0,01 | -0,95% | 1,257 | 1,288 | 1,225 | 0 |
30 Mai 2024 | 1,266 | 0,00 | -0,31% | 1,279 | 1,29 | 1,259 | 0 |
29 Mai 2024 | 1,27 | 0,02 | 1,68% | 1,249 | 1,278 | 1,237 | 0 |
28 Mai 2024 | 1,249 | 0,04 | 2,88% | 1,202 | 1,25 | 1,189 | 0 |
27 Mai 2024 | 1,214 | -0,07 | -5,53% | 1,274 | 1,29 | 1,214 | 851 |
24 Mai 2024 | 1,285 | -0,04 | -2,65% | 1,32 | 1,361 | 1,283 | 0 |
23 Mai 2024 | 1,32 | 0,11 | 9,36% | 1,184 | 1,326 | 1,179 | 0 |
22 Mai 2024 | 1,207 | 0,08 | 6,91% | 1,112 | 1,209 | 1,106 | 851 |
21 Mai 2024 | 1,129 | 0,06 | 5,91% | 1,075 | 1,152 | 1,068 | 0 |
20 Mai 2024 | 1,066 | 0,00 | -0,19% | 1,052 | 1,086 | 1,043 | 0 |
17 Mai 2024 | 1,068 | -0,03 | -2,73% | 1,101 | 1,101 | 1,051 | 0 |
16 Mai 2024 | 1,098 | -0,01 | -1,17% | 1,154 | 1,154 | 0,986 | 0 |
15 Mai 2024 | 1,111 | -0,04 | -3,39% | 1,118 | 1,146 | 1,095 | 0 |
14 Mai 2024 | 1,15 | 0,01 | 0,97% | 1,122 | 1,16 | 1,112 | 0 |
13 Mai 2024 | 1,139 | -0,04 | -3,15% | 1,142 | 1,171 | 1,137 | 0 |
10 Mai 2024 | 1,176 | 0,00 | 0,26% | 1,161 | 1,176 | 1,125 | 0 |
09 Mai 2024 | 1,173 | 0,01 | 0,51% | 1,19 | 1,237 | 1,168 | 0 |
08 Mai 2024 | 1,167 | -0,05 | -4,19% | 1,215 | 1,218 | 1,159 | 0 |
07 Mai 2024 | 1,218 | -0,04 | -2,95% | 1,208 | 1,244 | 1,193 | 0 |
06 Mai 2024 | 1,255 | -0,03 | -2,41% | 1,257 | 1,274 | 1,227 | 0 |
03 Mai 2024 | 1,286 | -0,04 | -2,72% | 1,312 | 1,319 | 1,252 | 0 |
02 Mai 2024 | 1,322 | 0,02 | 1,77% | 1,273 | 1,324 | 1,22 | 0 |
30 Abr 2024 | 1,299 | 0,04 | 3,34% | 1,252 | 1,306 | 1,24 | 0 |
29 Abr 2024 | 1,257 | -0,03 | -2,26% | 1,256 | 1,284 | 1,247 | 0 |
26 Abr 2024 | 1,286 | -0,03 | -2,43% | 1,257 | 1,333 | 1,249 | 0 |
25 Abr 2024 | 1,318 | 0,06 | 4,44% | 1,252 | 1,353 | 1,239 | 0 |
24 Abr 2024 | 1,262 | 0,04 | 3,53% | 1,197 | 1,277 | 1,193 | 0 |
23 Abr 2024 | 1,219 | -0,07 | -5,58% | 1,249 | 1,277 | 1,219 | 0 |
22 Abr 2024 | 1,291 | -0,02 | -1,45% | 1,283 | 1,309 | 1,27 | 0 |
19 Abr 2024 | 1,31 | -0,02 | -1,73% | 1,374 | 1,374 | 1,308 | 0 |
18 Abr 2024 | 1,333 | -0,03 | -2,27% | 1,326 | 1,373 | 1,326 | 0 |
17 Abr 2024 | 1,364 | -0,02 | -1,45% | 1,382 | 1,408 | 1,346 | 0 |
16 Abr 2024 | 1,384 | 0,05 | 3,59% | 1,377 | 1,389 | 1,333 | 0 |
15 Abr 2024 | 1,336 | 0,04 | 2,77% | 1,284 | 1,341 | 1,267 | 0 |
12 Abr 2024 | 1,30 | -0,10 | -6,88% | 1,358 | 1,375 | 1,288 | 0 |
11 Abr 2024 | 1,396 | 0,02 | 1,23% | 1,364 | 1,408 | 1,35 | 0 |
10 Abr 2024 | 1,379 | 0,02 | 1,62% | 1,329 | 1,402 | 1,305 | 0 |
09 Abr 2024 | 1,357 | 0,02 | 1,50% | 1,349 | 1,36 | 1,326 | 0 |
08 Abr 2024 | 1,337 | 0,01 | 0,53% | 1,315 | 1,353 | 1,303 | 0 |
05 Abr 2024 | 1,33 | 0,17 | 14,56% | 1,201 | 1,33 | 1,184 | 0 |
04 Abr 2024 | 1,161 | -0,02 | -1,94% | 1,171 | 1,179 | 1,147 | 0 |
03 Abr 2024 | 1,184 | -0,04 | -3,50% | 1,225 | 1,225 | 1,184 | 0 |
02 Abr 2024 | 1,227 | 0,00 | 0,08% | 1,216 | 1,23 | 1,19 | 0 |
28 Mar 2024 | 1,226 | 0,03 | 2,85% | 1,176 | 1,234 | 1,176 | 0 |
27 Mar 2024 | 1,192 | -0,02 | -1,49% | 1,209 | 1,244 | 1,192 | 0 |
26 Mar 2024 | 1,21 | 0,02 | 1,42% | 1,20 | 1,223 | 1,184 | 0 |
25 Mar 2024 | 1,193 | -0,04 | -2,93% | 1,225 | 1,245 | 1,193 | 0 |
22 Mar 2024 | 1,229 | -0,05 | -4,06% | 1,288 | 1,289 | 1,229 | 0 |
21 Mar 2024 | 1,281 | 0,05 | 4,23% | 1,19 | 1,286 | 1,19 | 0 |
20 Mar 2024 | 1,229 | -0,02 | -1,52% | 1,271 | 1,271 | 1,20 | 0 |