Cotações Históricas UC5LV6
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
25 Jun 2024 | 1,049 | -0,11 | -9,80% | 1,179 | 1,201 | 0,974 | 0 |
24 Jun 2024 | 1,163 | -0,09 | -6,96% | 1,247 | 1,311 | 1,153 | 0 |
21 Jun 2024 | 1,25 | -0,05 | -3,77% | 1,325 | 1,337 | 1,225 | 0 |
20 Jun 2024 | 1,299 | -0,19 | -12,76% | 1,467 | 1,489 | 1,292 | 0 |
19 Jun 2024 | 1,489 | 0,15 | 10,79% | 1,374 | 1,496 | 1,357 | 0 |
18 Jun 2024 | 1,344 | -0,16 | -10,40% | 1,372 | 1,52 | 1,344 | 0 |
17 Jun 2024 | 1,50 | 0,19 | 14,77% | 1,271 | 1,56 | 1,244 | 0 |
14 Jun 2024 | 1,307 | 0,00 | -0,23% | 1,218 | 1,44 | 1,213 | 0 |
13 Jun 2024 | 1,31 | 0,02 | 1,71% | 1,312 | 1,395 | 1,251 | 0 |
12 Jun 2024 | 1,288 | -0,11 | -7,67% | 1,301 | 1,385 | 1,184 | 0 |
11 Jun 2024 | 1,395 | 0,08 | 6,08% | 1,29 | 1,50 | 1,224 | 0 |
10 Jun 2024 | 1,315 | -0,03 | -2,23% | 1,358 | 1,397 | 1,30 | 0 |
07 Jun 2024 | 1,345 | 0,20 | 17,26% | 1,154 | 1,35 | 1,13 | 0 |
06 Jun 2024 | 1,147 | 0,03 | 3,05% | 1,094 | 1,202 | 1,038 | 0 |
05 Jun 2024 | 1,113 | -0,03 | -2,20% | 1,062 | 1,133 | 1,033 | 0 |
04 Jun 2024 | 1,138 | -0,09 | -7,25% | 1,217 | 1,269 | 1,058 | 0 |
03 Jun 2024 | 1,227 | -0,20 | -14,20% | 1,31 | 1,366 | 1,227 | 0 |
31 Mai 2024 | 1,43 | 0,04 | 2,80% | 1,364 | 1,545 | 1,356 | 0 |
30 Mai 2024 | 1,391 | -0,15 | -9,97% | 1,575 | 1,575 | 1,381 | 0 |
29 Mai 2024 | 1,545 | 0,21 | 15,64% | 1,352 | 1,545 | 1,337 | 0 |
28 Mai 2024 | 1,336 | 0,03 | 2,30% | 1,223 | 1,356 | 1,135 | 0 |
27 Mai 2024 | 1,306 | -0,17 | -11,52% | 1,50 | 1,50 | 1,306 | 0 |
24 Mai 2024 | 1,476 | 0,10 | 7,27% | 1,397 | 1,51 | 1,396 | 0 |
23 Mai 2024 | 1,376 | 0,17 | 14,19% | 1,196 | 1,421 | 1,192 | 0 |
22 Mai 2024 | 1,205 | 0,03 | 2,90% | 1,17 | 1,279 | 1,169 | 0 |
21 Mai 2024 | 1,171 | 0,00 | -0,17% | 1,233 | 1,274 | 1,148 | 0 |
20 Mai 2024 | 1,173 | 0,00 | 0,00% | 1,267 | 1,267 | 1,116 | 0 |
17 Mai 2024 | 1,173 | 0,01 | 0,77% | 1,151 | 1,258 | 1,131 | 0 |
16 Mai 2024 | 1,164 | 0,08 | 6,89% | 1,112 | 1,173 | 1,049 | 0 |
15 Mai 2024 | 1,089 | -0,21 | -15,91% | 1,272 | 1,297 | 1,084 | 0 |
14 Mai 2024 | 1,295 | -0,04 | -3,14% | 1,344 | 1,379 | 1,253 | 0 |
13 Mai 2024 | 1,337 | 0,05 | 4,29% | 1,281 | 1,399 | 1,272 | 0 |
10 Mai 2024 | 1,282 | -0,21 | -13,90% | 1,505 | 1,505 | 1,238 | 0 |
09 Mai 2024 | 1,489 | 0,00 | 0,13% | 1,56 | 1,61 | 1,469 | 0 |
08 Mai 2024 | 1,487 | -0,11 | -6,77% | 1,58 | 1,62 | 1,477 | 0 |
07 Mai 2024 | 1,595 | -0,24 | -13,08% | 1,765 | 1,80 | 1,58 | 0 |
06 Mai 2024 | 1,835 | -0,08 | -3,93% | 1,885 | 1,895 | 1,765 | 0 |
03 Mai 2024 | 1,91 | 0,01 | 0,53% | 1,935 | 1,965 | 1,795 | 0 |
02 Mai 2024 | 1,90 | -0,10 | -4,76% | 1,94 | 1,965 | 1,81 | 0 |
30 Abr 2024 | 1,995 | 0,18 | 9,62% | 1,81 | 2,03 | 1,78 | 0 |
29 Abr 2024 | 1,82 | -0,07 | -3,45% | 1,83 | 1,835 | 1,745 | 0 |
26 Abr 2024 | 1,885 | -0,17 | -8,27% | 1,93 | 1,93 | 1,825 | 0 |
25 Abr 2024 | 2,055 | 0,10 | 5,12% | 1,99 | 2,14 | 1,895 | 0 |
24 Abr 2024 | 1,955 | 0,03 | 1,30% | 2,00 | 2,01 | 1,865 | 0 |
23 Abr 2024 | 1,93 | -0,09 | -4,46% | 2,02 | 2,03 | 1,915 | 0 |
22 Abr 2024 | 2,02 | -0,08 | -3,58% | 2,075 | 2,18 | 2,005 | 0 |
19 Abr 2024 | 2,095 | -0,05 | -2,33% | 2,27 | 2,28 | 2,06 | 0 |
18 Abr 2024 | 2,145 | -0,13 | -5,71% | 2,215 | 2,23 | 2,055 | 0 |
17 Abr 2024 | 2,275 | -0,04 | -1,73% | 2,345 | 2,38 | 2,125 | 0 |
16 Abr 2024 | 2,315 | 0,09 | 4,28% | 2,33 | 2,365 | 2,135 | 0 |
15 Abr 2024 | 2,22 | -0,02 | -0,67% | 2,185 | 2,25 | 2,13 | 0 |
12 Abr 2024 | 2,235 | -0,14 | -5,89% | 2,215 | 2,295 | 2,14 | 0 |
11 Abr 2024 | 2,375 | -0,13 | -5,00% | 2,45 | 2,46 | 2,255 | 0 |
10 Abr 2024 | 2,50 | 0,15 | 6,16% | 2,29 | 2,57 | 2,215 | 0 |
09 Abr 2024 | 2,355 | 0,08 | 3,29% | 2,27 | 2,395 | 2,26 | 0 |
08 Abr 2024 | 2,28 | 0,05 | 2,24% | 2,185 | 2,305 | 2,185 | 0 |
05 Abr 2024 | 2,23 | 0,20 | 9,85% | 2,15 | 2,24 | 2,045 | 0 |
04 Abr 2024 | 2,03 | -0,03 | -1,22% | 2,07 | 2,07 | 1,975 | 0 |
03 Abr 2024 | 2,055 | 0,01 | 0,49% | 2,035 | 2,135 | 2,015 | 0 |
02 Abr 2024 | 2,045 | 0,05 | 2,76% | 2,015 | 2,095 | 1,985 | 0 |
28 Mar 2024 | 1,99 | 0,14 | 7,57% | 1,86 | 1,99 | 1,86 | 0 |