Cotações Históricas UC6M23
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 2,83 | 0,12 | 4,24% | 2,66 | 2,855 | 2,655 | 0 |
13 Jun 2024 | 2,715 | 0,24 | 9,48% | 2,53 | 2,73 | 2,525 | 0 |
12 Jun 2024 | 2,48 | 0,04 | 1,43% | 2,42 | 2,65 | 2,41 | 0 |
11 Jun 2024 | 2,445 | 0,02 | 1,03% | 2,395 | 2,485 | 2,38 | 0 |
10 Jun 2024 | 2,42 | 0,01 | 0,41% | 2,455 | 2,53 | 2,42 | 0 |
07 Jun 2024 | 2,41 | 0,04 | 1,47% | 2,375 | 2,505 | 2,37 | 0 |
06 Jun 2024 | 2,375 | 0,00 | 0,21% | 2,33 | 2,405 | 2,315 | 0 |
05 Jun 2024 | 2,37 | 0,04 | 1,72% | 2,265 | 2,375 | 2,255 | 0 |
04 Jun 2024 | 2,33 | 0,15 | 6,88% | 2,215 | 2,385 | 2,215 | 0 |
03 Jun 2024 | 2,18 | -0,07 | -2,90% | 2,14 | 2,20 | 2,09 | 0 |
31 Mai 2024 | 2,245 | -0,01 | -0,44% | 2,255 | 2,295 | 2,215 | 0 |
30 Mai 2024 | 2,255 | -0,07 | -3,01% | 2,375 | 2,375 | 2,23 | 0 |
29 Mai 2024 | 2,325 | 0,17 | 7,64% | 2,185 | 2,37 | 2,17 | 0 |
28 Mai 2024 | 2,16 | -0,02 | -0,69% | 2,16 | 2,195 | 2,13 | 0 |
27 Mai 2024 | 2,175 | -0,07 | -3,12% | 2,22 | 2,245 | 2,15 | 0 |
24 Mai 2024 | 2,245 | -0,01 | -0,44% | 2,30 | 2,33 | 2,225 | 0 |
23 Mai 2024 | 2,255 | 0,03 | 1,35% | 2,205 | 2,265 | 2,145 | 0 |
22 Mai 2024 | 2,225 | 0,16 | 7,75% | 2,09 | 2,29 | 2,09 | 0 |
21 Mai 2024 | 2,065 | 0,06 | 2,99% | 2,035 | 2,12 | 2,03 | 0 |
20 Mai 2024 | 2,005 | 0,08 | 4,16% | 1,91 | 2,035 | 1,895 | 0 |
17 Mai 2024 | 1,925 | 0,06 | 3,22% | 1,895 | 1,935 | 1,88 | 0 |
16 Mai 2024 | 1,865 | 0,03 | 1,63% | 1,77 | 1,885 | 1,745 | 0 |
15 Mai 2024 | 1,835 | 0,11 | 6,07% | 1,715 | 1,895 | 1,69 | 0 |
14 Mai 2024 | 1,73 | -0,09 | -4,68% | 1,795 | 1,795 | 1,685 | 0 |
13 Mai 2024 | 1,815 | -0,18 | -8,79% | 1,94 | 1,98 | 1,815 | 0 |
10 Mai 2024 | 1,99 | 0,02 | 1,27% | 1,925 | 2,045 | 1,905 | 0 |
09 Mai 2024 | 1,965 | -0,08 | -3,91% | 2,04 | 2,125 | 1,95 | 0 |
08 Mai 2024 | 2,045 | 0,30 | 17,19% | 1,85 | 2,265 | 1,825 | 0 |
07 Mai 2024 | 1,745 | -0,10 | -5,42% | 1,805 | 1,885 | 1,745 | 0 |
06 Mai 2024 | 1,845 | -0,05 | -2,38% | 1,845 | 1,885 | 1,77 | 0 |
03 Mai 2024 | 1,89 | -0,06 | -2,83% | 1,92 | 1,95 | 1,845 | 0 |
02 Mai 2024 | 1,945 | 0,06 | 3,18% | 1,85 | 2,035 | 1,845 | 0 |
30 Abr 2024 | 1,885 | 0,43 | 29,82% | 1,476 | 1,955 | 1,447 | 0 |
29 Abr 2024 | 1,452 | -0,04 | -2,55% | 1,462 | 1,481 | 1,398 | 0 |
26 Abr 2024 | 1,49 | -0,16 | -9,42% | 1,59 | 1,61 | 1,446 | 0 |
25 Abr 2024 | 1,645 | 0,12 | 7,87% | 1,52 | 1,69 | 1,468 | 0 |
24 Abr 2024 | 1,525 | 0,06 | 3,81% | 1,425 | 1,565 | 1,424 | 0 |
23 Abr 2024 | 1,469 | -0,09 | -5,53% | 1,525 | 1,64 | 1,469 | 0 |
22 Abr 2024 | 1,555 | -0,01 | -0,64% | 1,51 | 1,59 | 1,431 | 0 |
19 Abr 2024 | 1,565 | 0,14 | 9,44% | 1,62 | 1,67 | 1,51 | 0 |
18 Abr 2024 | 1,43 | -0,12 | -7,44% | 1,525 | 1,555 | 1,429 | 0 |
17 Abr 2024 | 1,545 | 0,03 | 1,98% | 1,505 | 1,57 | 1,442 | 0 |
16 Abr 2024 | 1,515 | 0,32 | 26,99% | 1,337 | 1,59 | 1,336 | 0 |
15 Abr 2024 | 1,193 | -0,04 | -2,85% | 1,178 | 1,21 | 0,988 | 0 |
12 Abr 2024 | 1,228 | 0,21 | 20,27% | 0,909 | 1,279 | 0,881 | 0 |
11 Abr 2024 | 1,021 | 0,02 | 1,59% | 0,996 | 1,08 | 0,921 | 0 |
10 Abr 2024 | 1,005 | 0,20 | 25,16% | 0,753 | 1,008 | 0,647 | 0 |
09 Abr 2024 | 0,803 | 0,106 | 15,21% | 0,707 | 0,803 | 0,692 | 0 |
08 Abr 2024 | 0,697 | -0,23 | -24,81% | 0,895 | 0,897 | 0,688 | 0 |
05 Abr 2024 | 0,927 | 0,224 | 31,86% | 0,853 | 0,958 | 0,804 | 0 |
04 Abr 2024 | 0,703 | -0,267 | -27,53% | 1,023 | 1,025 | 0,649 | 0 |
03 Abr 2024 | 0,97 | -0,504 | -34,19% | 1,49 | 1,49 | 0,97 | 0 |
02 Abr 2024 | 1,474 | 0,01 | 0,41% | 1,456 | 1,57 | 1,38 | 0 |
28 Mar 2024 | 1,468 | -0,07 | -4,68% | 1,525 | 1,53 | 1,443 | 0 |
27 Mar 2024 | 1,54 | 0,03 | 1,65% | 1,595 | 1,685 | 1,505 | 0 |
26 Mar 2024 | 1,515 | -0,05 | -2,88% | 1,53 | 1,59 | 1,485 | 0 |
25 Mar 2024 | 1,56 | -0,15 | -8,77% | 1,74 | 1,74 | 1,55 | 0 |
22 Mar 2024 | 1,71 | 0,03 | 2,09% | 1,68 | 1,86 | 1,665 | 0 |
21 Mar 2024 | 1,675 | 0,15 | 9,48% | 1,421 | 1,71 | 1,421 | 0 |
20 Mar 2024 | 1,53 | 0,07 | 4,65% | 1,458 | 1,595 | 1,435 | 0 |
19 Mar 2024 | 1,462 | -0,09 | -5,68% | 1,575 | 1,575 | 1,43 | 0 |