Cotações Históricas UC6Z5E
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,418 | -0,03 | -1,87% | 1,414 | 1,434 | 1,396 | 0 |
27 Jun 2024 | 1,445 | -0,02 | -1,30% | 1,444 | 1,51 | 1,432 | 0 |
26 Jun 2024 | 1,464 | 0,06 | 4,27% | 1,365 | 1,493 | 1,348 | 0 |
25 Jun 2024 | 1,404 | 0,08 | 6,12% | 1,305 | 1,413 | 1,296 | 0 |
24 Jun 2024 | 1,323 | -0,08 | -5,63% | 1,373 | 1,411 | 1,318 | 0 |
21 Jun 2024 | 1,402 | 0,01 | 0,94% | 1,361 | 1,423 | 1,348 | 0 |
20 Jun 2024 | 1,389 | -0,07 | -4,73% | 1,432 | 1,469 | 1,389 | 0 |
19 Jun 2024 | 1,458 | -0,01 | -0,95% | 1,443 | 1,479 | 1,434 | 0 |
18 Jun 2024 | 1,472 | -0,01 | -0,67% | 1,431 | 1,491 | 1,417 | 0 |
17 Jun 2024 | 1,482 | -0,02 | -1,53% | 1,475 | 1,515 | 1,437 | 0 |
14 Jun 2024 | 1,505 | 0,10 | 7,04% | 1,375 | 1,545 | 1,365 | 0 |
13 Jun 2024 | 1,406 | 0,11 | 8,49% | 1,282 | 1,411 | 1,262 | 0 |
12 Jun 2024 | 1,296 | -0,07 | -4,78% | 1,312 | 1,41 | 1,288 | 0 |
11 Jun 2024 | 1,361 | 0,10 | 7,59% | 1,23 | 1,363 | 1,211 | 0 |
10 Jun 2024 | 1,265 | 0,04 | 3,18% | 1,221 | 1,286 | 1,216 | 0 |
07 Jun 2024 | 1,226 | -0,04 | -2,85% | 1,246 | 1,268 | 1,213 | 0 |
06 Jun 2024 | 1,262 | -0,02 | -1,25% | 1,236 | 1,287 | 1,217 | 0 |
05 Jun 2024 | 1,278 | -0,02 | -1,24% | 1,244 | 1,292 | 1,231 | 0 |
04 Jun 2024 | 1,294 | 0,01 | 0,86% | 1,27 | 1,304 | 1,26 | 0 |
03 Jun 2024 | 1,283 | 0,01 | 0,71% | 1,212 | 1,303 | 1,197 | 0 |
31 Mai 2024 | 1,274 | -0,03 | -2,38% | 1,28 | 1,348 | 1,27 | 0 |
30 Mai 2024 | 1,305 | 0,00 | -0,31% | 1,303 | 1,324 | 1,282 | 0 |
29 Mai 2024 | 1,309 | 0,16 | 13,43% | 1,143 | 1,309 | 1,125 | 0 |
28 Mai 2024 | 1,154 | -0,03 | -2,12% | 1,155 | 1,174 | 1,115 | 0 |
27 Mai 2024 | 1,179 | -0,04 | -3,28% | 1,191 | 1,235 | 1,174 | 0 |
24 Mai 2024 | 1,219 | 0,03 | 2,44% | 1,183 | 1,267 | 1,17 | 0 |
23 Mai 2024 | 1,19 | 0,02 | 2,15% | 1,137 | 1,212 | 1,124 | 0 |
22 Mai 2024 | 1,165 | -0,03 | -2,27% | 1,168 | 1,216 | 1,155 | 0 |
21 Mai 2024 | 1,192 | 0,07 | 6,05% | 1,107 | 1,214 | 1,093 | 0 |
20 Mai 2024 | 1,124 | -0,04 | -3,52% | 1,122 | 1,155 | 1,071 | 0 |
17 Mai 2024 | 1,165 | 0,12 | 11,27% | 1,064 | 1,209 | 1,061 | 0 |
16 Mai 2024 | 1,047 | -0,03 | -2,42% | 1,058 | 1,139 | 1,016 | 0 |
15 Mai 2024 | 1,073 | -0,22 | -16,76% | 1,257 | 1,29 | 1,022 | 0 |
14 Mai 2024 | 1,289 | -0,03 | -2,42% | 1,294 | 1,333 | 1,27 | 0 |
13 Mai 2024 | 1,321 | -0,01 | -0,60% | 1,297 | 1,348 | 1,279 | 0 |
10 Mai 2024 | 1,329 | -0,05 | -3,63% | 1,352 | 1,356 | 1,301 | 0 |
09 Mai 2024 | 1,379 | 0,01 | 0,44% | 1,344 | 1,399 | 1,331 | 0 |
08 Mai 2024 | 1,373 | -0,05 | -3,17% | 1,396 | 1,401 | 1,362 | 0 |
07 Mai 2024 | 1,418 | -0,04 | -2,81% | 1,435 | 1,462 | 1,417 | 0 |
06 Mai 2024 | 1,459 | -0,02 | -1,02% | 1,447 | 1,487 | 1,432 | 0 |
03 Mai 2024 | 1,474 | -0,08 | -4,90% | 1,54 | 1,545 | 1,43 | 0 |
02 Mai 2024 | 1,55 | 0,05 | 3,33% | 1,485 | 1,565 | 1,47 | 0 |
30 Abr 2024 | 1,50 | 0,03 | 1,76% | 1,449 | 1,505 | 1,433 | 0 |
29 Abr 2024 | 1,474 | -0,03 | -1,73% | 1,459 | 1,525 | 1,45 | 0 |
26 Abr 2024 | 1,50 | -0,09 | -5,36% | 1,535 | 1,55 | 1,477 | 0 |
25 Abr 2024 | 1,585 | 0,11 | 7,17% | 1,472 | 1,605 | 1,455 | 0 |
24 Abr 2024 | 1,479 | 0,01 | 0,68% | 1,439 | 1,51 | 1,427 | 0 |
23 Abr 2024 | 1,469 | -0,07 | -4,30% | 1,495 | 1,52 | 1,455 | 0 |
22 Abr 2024 | 1,535 | -0,01 | -0,32% | 1,51 | 1,54 | 1,479 | 0 |
19 Abr 2024 | 1,54 | 0,05 | 3,22% | 1,51 | 1,56 | 1,48 | 0 |
18 Abr 2024 | 1,492 | 0,01 | 1,02% | 1,458 | 1,545 | 1,447 | 0 |
17 Abr 2024 | 1,477 | 0,02 | 1,58% | 1,445 | 1,50 | 1,428 | 0 |
16 Abr 2024 | 1,454 | 0,05 | 3,86% | 1,396 | 1,505 | 1,385 | 0 |
15 Abr 2024 | 1,40 | -0,04 | -2,78% | 1,404 | 1,424 | 1,354 | 0 |
12 Abr 2024 | 1,44 | 0,25 | 21,42% | 1,161 | 1,464 | 1,145 | 0 |
11 Abr 2024 | 1,186 | -0,03 | -2,06% | 1,188 | 1,202 | 1,136 | 0 |
10 Abr 2024 | 1,211 | -0,04 | -3,12% | 1,222 | 1,266 | 1,176 | 0 |
09 Abr 2024 | 1,25 | 0,01 | 0,56% | 1,232 | 1,262 | 1,206 | 0 |
08 Abr 2024 | 1,243 | -0,21 | -14,51% | 1,414 | 1,418 | 1,243 | 0 |
05 Abr 2024 | 1,454 | 0,07 | 4,76% | 1,41 | 1,462 | 1,404 | 0 |
04 Abr 2024 | 1,388 | 0,03 | 2,36% | 1,358 | 1,39 | 1,321 | 0 |
03 Abr 2024 | 1,356 | 0,08 | 6,02% | 1,281 | 1,368 | 1,271 | 0 |
02 Abr 2024 | 1,279 | 0,16 | 13,89% | 1,119 | 1,281 | 1,106 | 0 |