Cotações Históricas UC5LVF
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,50 | 0,03 | 2,11% | 1,445 | 1,50 | 1,429 | 0 |
27 Jun 2024 | 1,469 | -0,02 | -1,08% | 1,459 | 1,505 | 1,452 | 0 |
26 Jun 2024 | 1,485 | 0,02 | 1,23% | 1,427 | 1,497 | 1,416 | 0 |
25 Jun 2024 | 1,467 | -0,01 | -0,54% | 1,492 | 1,50 | 1,441 | 0 |
24 Jun 2024 | 1,475 | 0,01 | 0,82% | 1,464 | 1,496 | 1,46 | 0 |
21 Jun 2024 | 1,463 | 0,01 | 0,83% | 1,423 | 1,479 | 1,357 | 0 |
20 Jun 2024 | 1,451 | -0,06 | -3,91% | 1,495 | 1,515 | 1,443 | 0 |
19 Jun 2024 | 1,51 | 0,02 | 1,27% | 1,459 | 1,525 | 1,459 | 0 |
18 Jun 2024 | 1,491 | -0,06 | -4,12% | 1,52 | 1,545 | 1,487 | 0 |
17 Jun 2024 | 1,555 | 0,05 | 3,32% | 1,485 | 1,575 | 1,466 | 0 |
14 Jun 2024 | 1,505 | 0,03 | 2,10% | 1,453 | 1,515 | 1,446 | 0 |
13 Jun 2024 | 1,474 | 0,02 | 1,10% | 1,462 | 1,496 | 1,446 | 0 |
12 Jun 2024 | 1,458 | 0,00 | 0,21% | 1,442 | 1,505 | 1,428 | 0 |
11 Jun 2024 | 1,455 | 0,06 | 4,23% | 1,46 | 1,496 | 1,412 | 0 |
10 Jun 2024 | 1,396 | -0,01 | -0,99% | 1,413 | 1,453 | 1,39 | 0 |
07 Jun 2024 | 1,41 | 0,08 | 5,78% | 1,329 | 1,433 | 1,313 | 0 |
06 Jun 2024 | 1,333 | 0,04 | 3,09% | 1,277 | 1,367 | 1,265 | 0 |
05 Jun 2024 | 1,293 | -0,03 | -1,97% | 1,295 | 1,307 | 1,263 | 0 |
04 Jun 2024 | 1,319 | -0,07 | -4,83% | 1,381 | 1,387 | 1,302 | 0 |
03 Jun 2024 | 1,386 | -0,07 | -4,94% | 1,402 | 1,444 | 1,386 | 0 |
31 Mai 2024 | 1,458 | -0,01 | -0,75% | 1,461 | 1,491 | 1,435 | 0 |
30 Mai 2024 | 1,469 | -0,01 | -0,34% | 1,485 | 1,494 | 1,463 | 0 |
29 Mai 2024 | 1,474 | 0,02 | 1,52% | 1,453 | 1,481 | 1,441 | 0 |
28 Mai 2024 | 1,452 | 0,03 | 2,40% | 1,405 | 1,454 | 1,392 | 0 |
27 Mai 2024 | 1,418 | -0,07 | -4,77% | 1,478 | 1,493 | 1,418 | 0 |
24 Mai 2024 | 1,489 | -0,04 | -2,36% | 1,535 | 1,565 | 1,487 | 0 |
23 Mai 2024 | 1,525 | 0,11 | 8,08% | 1,389 | 1,53 | 1,384 | 0 |
22 Mai 2024 | 1,411 | 0,08 | 5,85% | 1,316 | 1,413 | 1,31 | 0 |
21 Mai 2024 | 1,333 | 0,06 | 4,96% | 1,279 | 1,356 | 1,272 | 0 |
20 Mai 2024 | 1,27 | 0,00 | -0,16% | 1,256 | 1,29 | 1,247 | 0 |
17 Mai 2024 | 1,272 | -0,03 | -2,30% | 1,305 | 1,305 | 1,256 | 0 |
16 Mai 2024 | 1,302 | -0,01 | -0,91% | 1,358 | 1,358 | 1,189 | 0 |
15 Mai 2024 | 1,314 | -0,04 | -2,95% | 1,322 | 1,349 | 1,299 | 0 |
14 Mai 2024 | 1,354 | 0,01 | 0,82% | 1,326 | 1,365 | 1,316 | 0 |
13 Mai 2024 | 1,343 | -0,04 | -2,68% | 1,346 | 1,374 | 1,34 | 0 |
10 Mai 2024 | 1,38 | 0,00 | 0,22% | 1,364 | 1,38 | 1,329 | 0 |
09 Mai 2024 | 1,377 | 0,01 | 0,44% | 1,394 | 1,441 | 1,372 | 0 |
08 Mai 2024 | 1,371 | -0,05 | -3,59% | 1,42 | 1,422 | 1,363 | 0 |
07 Mai 2024 | 1,422 | -0,04 | -2,40% | 1,412 | 1,447 | 1,396 | 0 |
06 Mai 2024 | 1,457 | -0,03 | -2,15% | 1,461 | 1,478 | 1,431 | 0 |
03 Mai 2024 | 1,489 | -0,04 | -2,36% | 1,52 | 1,525 | 1,455 | 0 |
02 Mai 2024 | 1,525 | 0,02 | 1,67% | 1,43 | 1,525 | 1,424 | 0 |
30 Abr 2024 | 1,50 | 0,04 | 2,67% | 1,456 | 1,505 | 1,444 | 0 |
29 Abr 2024 | 1,461 | -0,03 | -1,88% | 1,461 | 1,488 | 1,452 | 0 |
26 Abr 2024 | 1,489 | -0,03 | -2,04% | 1,466 | 1,535 | 1,453 | 0 |
25 Abr 2024 | 1,52 | 0,05 | 3,68% | 1,456 | 1,555 | 1,442 | 0 |
24 Abr 2024 | 1,466 | 0,04 | 3,02% | 1,401 | 1,48 | 1,397 | 758 |
23 Abr 2024 | 1,423 | -0,07 | -4,82% | 1,453 | 1,481 | 1,423 | 0 |
22 Abr 2024 | 1,495 | -0,02 | -1,32% | 1,49 | 1,51 | 1,475 | 0 |
19 Abr 2024 | 1,515 | -0,02 | -1,30% | 1,58 | 1,58 | 1,51 | 0 |
18 Abr 2024 | 1,535 | -0,04 | -2,23% | 1,53 | 1,575 | 1,53 | 0 |
17 Abr 2024 | 1,57 | -0,02 | -0,95% | 1,585 | 1,61 | 1,55 | 0 |
16 Abr 2024 | 1,585 | 0,04 | 2,92% | 1,58 | 1,59 | 1,535 | 0 |
15 Abr 2024 | 1,54 | 0,04 | 2,33% | 1,49 | 1,545 | 1,471 | 0 |
12 Abr 2024 | 1,505 | -0,10 | -5,94% | 1,56 | 1,58 | 1,491 | 0 |
11 Abr 2024 | 1,60 | 0,02 | 1,27% | 1,575 | 1,61 | 1,555 | 0 |
10 Abr 2024 | 1,58 | 0,02 | 1,28% | 1,535 | 1,605 | 1,51 | 0 |
09 Abr 2024 | 1,56 | 0,02 | 1,30% | 1,555 | 1,565 | 1,53 | 0 |
08 Abr 2024 | 1,54 | 0,01 | 0,33% | 1,52 | 1,56 | 1,505 | 0 |
05 Abr 2024 | 1,535 | 0,17 | 12,62% | 1,406 | 1,535 | 1,389 | 0 |
04 Abr 2024 | 1,363 | -0,02 | -1,73% | 1,371 | 1,383 | 1,351 | 0 |
03 Abr 2024 | 1,387 | -0,04 | -3,07% | 1,429 | 1,43 | 1,387 | 0 |
02 Abr 2024 | 1,431 | 0,00 | 0,14% | 1,422 | 1,434 | 1,395 | 0 |