Cotações Históricas UC59W4
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 2,135 | -0,03 | -1,39% | 2,055 | 2,215 | 2,05 | 0 |
28 Jun 2024 | 2,165 | 0,07 | 3,34% | 2,07 | 2,175 | 2,065 | 0 |
27 Jun 2024 | 2,095 | -0,03 | -1,18% | 2,09 | 2,17 | 2,05 | 0 |
26 Jun 2024 | 2,12 | 0,04 | 2,17% | 2,035 | 2,12 | 1,94 | 0 |
25 Jun 2024 | 2,075 | 0,23 | 12,47% | 1,855 | 2,075 | 1,845 | 0 |
24 Jun 2024 | 1,845 | -0,13 | -6,58% | 1,96 | 2,055 | 1,81 | 0 |
21 Jun 2024 | 1,975 | 0,26 | 15,16% | 1,73 | 2,015 | 1,725 | 0 |
20 Jun 2024 | 1,715 | -0,04 | -2,00% | 1,74 | 1,765 | 1,615 | 0 |
19 Jun 2024 | 1,75 | 0,14 | 8,36% | 1,615 | 1,785 | 1,615 | 0 |
18 Jun 2024 | 1,615 | -0,14 | -7,98% | 1,885 | 1,89 | 1,615 | 2.389 |
17 Jun 2024 | 1,755 | 0,07 | 4,15% | 1,64 | 1,86 | 1,61 | 0 |
14 Jun 2024 | 1,685 | 0,29 | 20,88% | 1,40 | 1,75 | 1,40 | 500 |
13 Jun 2024 | 1,394 | -0,01 | -0,71% | 1,443 | 1,464 | 1,281 | 0 |
12 Jun 2024 | 1,404 | -0,15 | -9,42% | 1,535 | 1,605 | 1,396 | 0 |
11 Jun 2024 | 1,55 | 0,09 | 6,24% | 1,455 | 1,55 | 1,416 | 0 |
10 Jun 2024 | 1,459 | 0,13 | 9,53% | 1,353 | 1,494 | 1,353 | 0 |
07 Jun 2024 | 1,332 | -0,07 | -4,79% | 1,403 | 1,443 | 1,327 | 0 |
06 Jun 2024 | 1,399 | -0,02 | -1,20% | 1,404 | 1,455 | 1,349 | 0 |
05 Jun 2024 | 1,416 | -0,11 | -7,45% | 1,485 | 1,492 | 1,363 | 0 |
04 Jun 2024 | 1,53 | 0,02 | 1,32% | 1,52 | 1,58 | 1,45 | 0 |
03 Jun 2024 | 1,51 | -0,03 | -1,95% | 1,49 | 1,61 | 1,426 | 0 |
31 Mai 2024 | 1,54 | 0,16 | 11,51% | 1,384 | 1,67 | 1,383 | 0 |
30 Mai 2024 | 1,381 | 0,00 | 0,22% | 1,407 | 1,485 | 1,361 | 0 |
29 Mai 2024 | 1,378 | -0,25 | -15,46% | 1,63 | 1,675 | 1,342 | 0 |
28 Mai 2024 | 1,63 | 0,02 | 1,56% | 1,595 | 1,65 | 1,555 | 0 |
27 Mai 2024 | 1,605 | -0,03 | -1,53% | 1,635 | 1,705 | 1,60 | 0 |
24 Mai 2024 | 1,63 | -0,02 | -1,21% | 1,695 | 1,75 | 1,61 | 500 |
23 Mai 2024 | 1,65 | 0,11 | 6,80% | 1,505 | 1,72 | 1,491 | 0 |
22 Mai 2024 | 1,545 | 0,04 | 2,66% | 1,51 | 1,745 | 1,491 | 0 |
21 Mai 2024 | 1,505 | 0,04 | 2,94% | 1,447 | 1,605 | 1,447 | 0 |
20 Mai 2024 | 1,462 | 0,09 | 6,40% | 1,402 | 1,483 | 1,341 | 0 |
17 Mai 2024 | 1,374 | -0,05 | -3,24% | 1,403 | 1,478 | 1,374 | 0 |
16 Mai 2024 | 1,42 | -0,10 | -6,58% | 1,51 | 1,57 | 1,375 | 0 |
15 Mai 2024 | 1,52 | 0,25 | 19,97% | 1,271 | 1,62 | 1,27 | 0 |
14 Mai 2024 | 1,267 | -0,23 | -15,08% | 1,48 | 1,50 | 1,263 | 0 |
13 Mai 2024 | 1,492 | -0,25 | -14,25% | 1,72 | 1,75 | 1,255 | 0 |
10 Mai 2024 | 1,74 | -0,45 | -20,37% | 2,16 | 2,24 | 1,73 | 0 |
09 Mai 2024 | 2,185 | -0,15 | -6,22% | 2,31 | 2,41 | 2,16 | 0 |
08 Mai 2024 | 2,33 | 0,16 | 7,37% | 2,15 | 2,36 | 2,13 | 0 |
07 Mai 2024 | 2,17 | -0,07 | -3,13% | 2,205 | 2,31 | 2,17 | 0 |
06 Mai 2024 | 2,24 | -0,10 | -4,27% | 2,30 | 2,375 | 2,23 | 0 |
03 Mai 2024 | 2,34 | 0,03 | 1,52% | 2,33 | 2,34 | 2,19 | 0 |
02 Mai 2024 | 2,305 | 0,25 | 12,17% | 2,045 | 2,305 | 2,02 | 0 |
30 Abr 2024 | 2,055 | 0,09 | 4,31% | 1,97 | 2,13 | 1,94 | 0 |
29 Abr 2024 | 1,97 | -0,14 | -6,41% | 2,02 | 2,02 | 1,895 | 0 |
26 Abr 2024 | 2,105 | -0,06 | -2,77% | 2,10 | 2,17 | 1,975 | 0 |
25 Abr 2024 | 2,165 | 0,19 | 9,34% | 1,99 | 2,195 | 1,98 | 0 |
24 Abr 2024 | 1,98 | -0,02 | -0,75% | 1,975 | 2,05 | 1,86 | 0 |
23 Abr 2024 | 1,995 | -0,08 | -3,62% | 2,05 | 2,12 | 1,98 | 0 |
22 Abr 2024 | 2,07 | -0,39 | -15,68% | 2,385 | 2,395 | 2,07 | 0 |
19 Abr 2024 | 2,455 | -0,11 | -4,29% | 2,595 | 2,695 | 2,445 | 0 |
18 Abr 2024 | 2,565 | 0,07 | 3,01% | 2,445 | 2,60 | 2,395 | 0 |
17 Abr 2024 | 2,49 | -0,31 | -10,91% | 2,78 | 2,825 | 2,425 | 0 |
16 Abr 2024 | 2,795 | 0,02 | 0,54% | 2,79 | 2,855 | 2,78 | 0 |
15 Abr 2024 | 2,78 | -0,10 | -3,30% | 2,805 | 2,865 | 2,695 | 0 |
12 Abr 2024 | 2,875 | 0,11 | 3,98% | 2,72 | 2,905 | 2,69 | 0 |
11 Abr 2024 | 2,765 | -0,09 | -3,15% | 2,825 | 2,895 | 2,68 | 0 |
10 Abr 2024 | 2,855 | 0,19 | 6,93% | 2,62 | 2,89 | 2,585 | 0 |
09 Abr 2024 | 2,67 | -0,28 | -9,49% | 2,98 | 2,98 | 2,645 | 0 |
08 Abr 2024 | 2,95 | -0,23 | -7,23% | 3,17 | 3,19 | 2,935 | 0 |
05 Abr 2024 | 3,18 | 0,06 | 1,92% | 3,12 | 3,22 | 3,09 | 0 |
04 Abr 2024 | 3,12 | 0,16 | 5,41% | 2,955 | 3,14 | 2,955 | 0 |
03 Abr 2024 | 2,96 | 0,06 | 1,89% | 2,90 | 2,965 | 2,88 | 0 |