Cotações Históricas UC78P1
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1,655 | 0,00 | 0,00% | 1,645 | 1,805 | 1,645 | 0 |
27 Jun 2024 | 1,655 | 0,08 | 4,75% | 1,61 | 1,785 | 1,605 | 0 |
26 Jun 2024 | 1,58 | -0,01 | -0,32% | 1,655 | 1,715 | 1,565 | 0 |
25 Jun 2024 | 1,585 | 0,04 | 2,92% | 1,525 | 1,765 | 1,515 | 0 |
24 Jun 2024 | 1,54 | 0,25 | 19,38% | 1,273 | 1,54 | 1,264 | 0 |
21 Jun 2024 | 1,29 | -0,22 | -14,29% | 1,43 | 1,52 | 1,27 | 0 |
20 Jun 2024 | 1,505 | 0,22 | 17,30% | 1,31 | 1,525 | 1,284 | 1.000 |
19 Jun 2024 | 1,283 | 0,12 | 10,70% | 1,139 | 1,342 | 1,119 | 0 |
18 Jun 2024 | 1,159 | 0,24 | 26,39% | 1,083 | 1,207 | 0,941 | 4.000 |
17 Jun 2024 | 0,917 | 0,01 | 1,10% | 1,04 | 1,049 | 0,857 | 0 |
14 Jun 2024 | 0,907 | -0,162 | -15,15% | 1,142 | 1,142 | 0,882 | 0 |
13 Jun 2024 | 1,069 | -0,26 | -19,26% | 1,34 | 1,355 | 1,051 | 0 |
12 Jun 2024 | 1,324 | -0,04 | -2,79% | 1,472 | 1,50 | 1,306 | 2.500 |
11 Jun 2024 | 1,362 | -0,14 | -9,20% | 1,52 | 1,535 | 1,343 | 0 |
10 Jun 2024 | 1,50 | 0,12 | 8,70% | 1,432 | 1,50 | 1,294 | 0 |
07 Jun 2024 | 1,38 | -0,09 | -5,80% | 1,51 | 1,565 | 1,364 | 0 |
06 Jun 2024 | 1,465 | 0,11 | 8,44% | 1,41 | 1,471 | 1,311 | 0 |
05 Jun 2024 | 1,351 | -0,08 | -5,39% | 1,497 | 1,52 | 1,351 | 0 |
04 Jun 2024 | 1,428 | -0,39 | -21,54% | 1,785 | 1,785 | 1,363 | 0 |
03 Jun 2024 | 1,82 | -0,12 | -5,94% | 2,02 | 2,10 | 1,80 | 1.000 |
31 Mai 2024 | 1,935 | 0,14 | 7,50% | 1,83 | 1,935 | 1,805 | 0 |
30 Mai 2024 | 1,80 | -0,03 | -1,37% | 1,87 | 1,87 | 1,73 | 0 |
29 Mai 2024 | 1,825 | -0,19 | -9,20% | 1,955 | 2,105 | 1,815 | 0 |
28 Mai 2024 | 2,01 | 0,01 | 0,50% | 1,975 | 2,045 | 1,92 | 0 |
27 Mai 2024 | 2,00 | 0,16 | 8,70% | 1,84 | 2,00 | 1,815 | 0 |
24 Mai 2024 | 1,84 | -0,08 | -4,17% | 1,88 | 1,895 | 1,755 | 0 |
23 Mai 2024 | 1,92 | 0,01 | 0,79% | 1,865 | 1,975 | 1,825 | 0 |
22 Mai 2024 | 1,905 | -0,14 | -6,85% | 2,045 | 2,05 | 1,805 | 0 |
21 Mai 2024 | 2,045 | -0,11 | -4,88% | 2,05 | 2,10 | 1,945 | 0 |
20 Mai 2024 | 2,15 | 0,05 | 2,63% | 2,16 | 2,315 | 2,055 | 1.000 |
17 Mai 2024 | 2,095 | 0,03 | 1,21% | 2,155 | 2,155 | 2,055 | 0 |
16 Mai 2024 | 2,07 | -0,31 | -12,84% | 2,33 | 2,33 | 1,925 | 2.500 |
15 Mai 2024 | 2,375 | -0,11 | -4,23% | 2,535 | 2,58 | 2,29 | 0 |
14 Mai 2024 | 2,48 | -0,03 | -1,00% | 2,455 | 2,59 | 2,445 | 0 |
13 Mai 2024 | 2,505 | 0,03 | 1,21% | 2,445 | 2,54 | 2,425 | 0 |
10 Mai 2024 | 2,475 | 0,17 | 7,38% | 2,32 | 2,565 | 2,32 | 0 |
09 Mai 2024 | 2,305 | 0,08 | 3,60% | 2,17 | 2,33 | 2,15 | 450 |
08 Mai 2024 | 2,225 | -0,04 | -1,77% | 2,25 | 2,27 | 2,05 | 0 |
07 Mai 2024 | 2,265 | 0,09 | 4,14% | 2,17 | 2,27 | 2,155 | 0 |
06 Mai 2024 | 2,175 | 0,18 | 9,02% | 2,10 | 2,215 | 2,035 | 0 |
03 Mai 2024 | 1,995 | -0,13 | -6,12% | 2,12 | 2,14 | 1,975 | 0 |
02 Mai 2024 | 2,125 | -0,33 | -13,44% | 2,51 | 2,53 | 2,065 | 0 |
30 Abr 2024 | 2,455 | -0,12 | -4,47% | 2,595 | 2,715 | 2,445 | 0 |
29 Abr 2024 | 2,57 | -0,02 | -0,77% | 2,61 | 2,685 | 2,56 | 0 |
26 Abr 2024 | 2,59 | 0,00 | 0,19% | 2,665 | 2,715 | 2,535 | 0 |
25 Abr 2024 | 2,585 | 0,04 | 1,37% | 2,565 | 2,735 | 2,505 | 0 |
24 Abr 2024 | 2,55 | -0,28 | -9,73% | 2,825 | 2,995 | 2,515 | 0 |
23 Abr 2024 | 2,825 | 0,14 | 5,02% | 2,705 | 2,825 | 2,645 | 0 |
22 Abr 2024 | 2,69 | 0,10 | 3,86% | 2,67 | 2,775 | 2,55 | 0 |
19 Abr 2024 | 2,59 | 0,02 | 0,78% | 2,51 | 2,60 | 2,365 | 0 |
18 Abr 2024 | 2,57 | -0,12 | -4,46% | 2,70 | 2,705 | 2,45 | 0 |
17 Abr 2024 | 2,69 | 0,14 | 5,28% | 2,455 | 2,70 | 2,435 | 0 |
16 Abr 2024 | 2,555 | -0,31 | -10,82% | 2,725 | 2,785 | 2,51 | 0 |
15 Abr 2024 | 2,865 | -0,21 | -6,68% | 3,03 | 3,15 | 2,865 | 0 |
12 Abr 2024 | 3,07 | 0,37 | 13,49% | 2,77 | 3,16 | 2,745 | 2.000 |
11 Abr 2024 | 2,705 | -0,05 | -1,64% | 2,73 | 3,02 | 2,665 | 0 |
10 Abr 2024 | 2,75 | -0,03 | -0,90% | 2,815 | 2,96 | 2,70 | 0 |
09 Abr 2024 | 2,775 | -0,10 | -3,31% | 2,895 | 3,00 | 2,775 | 0 |
08 Abr 2024 | 2,87 | 0,00 | 0,00% | 2,995 | 2,995 | 2,75 | 0 |
05 Abr 2024 | 2,87 | 0,16 | 5,71% | 2,70 | 3,03 | 2,655 | 600 |
04 Abr 2024 | 2,715 | 0,17 | 6,68% | 2,56 | 2,775 | 2,56 | 600 |
03 Abr 2024 | 2,545 | 0,11 | 4,52% | 2,42 | 2,56 | 2,365 | 0 |
02 Abr 2024 | 2,435 | 0,40 | 19,36% | 2,045 | 2,55 | 2,045 | 0 |