Cotações Históricas UC8HXN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Jul 2024 | 1,115 | 0,13 | 13,08% | 1,068 | 1,143 | 1,058 | 0 |
28 Jun 2024 | 0,986 | -0,151 | -13,28% | 1,155 | 1,16 | 0,949 | 0 |
27 Jun 2024 | 1,137 | -0,04 | -3,40% | 1,206 | 1,207 | 1,099 | 0 |
26 Jun 2024 | 1,177 | -0,02 | -1,26% | 1,238 | 1,244 | 1,155 | 0 |
25 Jun 2024 | 1,192 | -0,04 | -3,40% | 1,22 | 1,258 | 1,183 | 0 |
24 Jun 2024 | 1,234 | -0,02 | -1,28% | 1,235 | 1,267 | 1,189 | 0 |
21 Jun 2024 | 1,25 | 0,01 | 1,21% | 1,238 | 1,255 | 1,151 | 0 |
20 Jun 2024 | 1,235 | 0,10 | 8,62% | 1,16 | 1,246 | 1,119 | 0 |
19 Jun 2024 | 1,137 | -0,01 | -0,87% | 1,161 | 1,174 | 1,118 | 0 |
18 Jun 2024 | 1,147 | 0,06 | 5,13% | 1,141 | 1,149 | 1,08 | 0 |
17 Jun 2024 | 1,091 | -0,03 | -2,42% | 1,143 | 1,161 | 0,994 | 0 |
14 Jun 2024 | 1,118 | -0,09 | -7,07% | 1,241 | 1,241 | 1,084 | 0 |
13 Jun 2024 | 1,203 | -0,10 | -7,75% | 1,285 | 1,304 | 1,173 | 3.000 |
12 Jun 2024 | 1,304 | 0,06 | 5,08% | 1,274 | 1,337 | 1,218 | 0 |
11 Jun 2024 | 1,241 | -0,14 | -10,01% | 1,398 | 1,411 | 1,211 | 0 |
10 Jun 2024 | 1,379 | 0,03 | 2,07% | 1,333 | 1,381 | 1,248 | 0 |
07 Jun 2024 | 1,351 | -0,05 | -3,77% | 1,414 | 1,453 | 1,311 | 0 |
06 Jun 2024 | 1,404 | -0,05 | -3,11% | 1,445 | 1,50 | 1,37 | 0 |
05 Jun 2024 | 1,449 | -0,05 | -3,08% | 1,51 | 1,565 | 1,42 | 0 |
04 Jun 2024 | 1,495 | 0,08 | 5,88% | 1,386 | 1,55 | 1,373 | 0 |
03 Jun 2024 | 1,412 | 0,08 | 5,69% | 1,387 | 1,417 | 1,303 | 0 |
31 Mai 2024 | 1,336 | 0,04 | 3,41% | 1,298 | 1,342 | 1,244 | 0 |
30 Mai 2024 | 1,292 | 0,04 | 3,03% | 1,24 | 1,303 | 1,237 | 0 |
29 Mai 2024 | 1,254 | -0,09 | -6,56% | 1,322 | 1,331 | 1,243 | 0 |
28 Mai 2024 | 1,342 | -0,01 | -0,81% | 1,358 | 1,368 | 1,298 | 0 |
27 Mai 2024 | 1,353 | 0,08 | 5,87% | 1,275 | 1,372 | 1,27 | 0 |
24 Mai 2024 | 1,278 | -0,03 | -2,37% | 1,283 | 1,294 | 1,189 | 0 |
23 Mai 2024 | 1,309 | -0,10 | -7,36% | 1,424 | 1,428 | 1,306 | 0 |
22 Mai 2024 | 1,413 | -0,07 | -4,66% | 1,462 | 1,462 | 1,34 | 0 |
21 Mai 2024 | 1,482 | 0,02 | 1,65% | 1,424 | 1,505 | 1,382 | 0 |
20 Mai 2024 | 1,458 | -0,05 | -3,12% | 1,495 | 1,54 | 1,448 | 0 |
17 Mai 2024 | 1,505 | -0,07 | -4,44% | 1,545 | 1,605 | 1,505 | 0 |
16 Mai 2024 | 1,575 | -0,01 | -0,32% | 1,56 | 1,635 | 1,535 | 0 |
15 Mai 2024 | 1,58 | 0,17 | 11,74% | 1,423 | 1,585 | 1,416 | 0 |
14 Mai 2024 | 1,414 | -0,14 | -8,77% | 1,53 | 1,54 | 1,414 | 0 |
13 Mai 2024 | 1,55 | 0,03 | 1,97% | 1,515 | 1,615 | 1,50 | 3.300 |
10 Mai 2024 | 1,52 | 0,15 | 11,11% | 1,39 | 1,54 | 1,39 | 1.000 |
09 Mai 2024 | 1,368 | -0,03 | -1,87% | 1,373 | 1,425 | 1,304 | 0 |
08 Mai 2024 | 1,394 | 0,24 | 20,38% | 1,171 | 1,413 | 1,17 | 0 |
07 Mai 2024 | 1,158 | 0,01 | 1,22% | 1,151 | 1,219 | 1,142 | 0 |
06 Mai 2024 | 1,144 | 0,00 | -0,17% | 1,157 | 1,179 | 1,122 | 0 |
03 Mai 2024 | 1,146 | -0,06 | -4,90% | 1,163 | 1,233 | 1,104 | 3.300 |
02 Mai 2024 | 1,205 | 0,02 | 1,95% | 1,197 | 1,334 | 1,18 | 3.000 |
30 Abr 2024 | 1,182 | -0,06 | -4,60% | 1,224 | 1,231 | 1,151 | 0 |
29 Abr 2024 | 1,239 | 0,08 | 6,72% | 1,186 | 1,239 | 1,167 | 0 |
26 Abr 2024 | 1,161 | 0,03 | 2,47% | 1,256 | 1,295 | 1,127 | 0 |
25 Abr 2024 | 1,133 | -0,12 | -9,43% | 1,243 | 1,252 | 1,07 | 0 |
24 Abr 2024 | 1,251 | -0,04 | -2,80% | 1,324 | 1,324 | 1,213 | 0 |
23 Abr 2024 | 1,287 | 0,08 | 6,80% | 1,23 | 1,287 | 1,183 | 0 |
22 Abr 2024 | 1,205 | 0,10 | 8,85% | 1,136 | 1,207 | 1,101 | 0 |
19 Abr 2024 | 1,107 | 0,15 | 15,92% | 0,898 | 1,114 | 0,898 | 0 |
18 Abr 2024 | 0,955 | 0,024 | 2,58% | 0,974 | 1,001 | 0,922 | 0 |
17 Abr 2024 | 0,931 | -0,017 | -1,79% | 0,931 | 1,029 | 0,911 | 1.000 |
16 Abr 2024 | 0,948 | -0,12 | -11,24% | 1,005 | 1,103 | 0,924 | 0 |
15 Abr 2024 | 1,068 | -0,12 | -9,72% | 1,196 | 1,214 | 1,068 | 0 |
12 Abr 2024 | 1,183 | 0,09 | 8,53% | 1,137 | 1,255 | 1,129 | 0 |
11 Abr 2024 | 1,09 | -0,15 | -11,74% | 1,223 | 1,243 | 1,089 | 3.000 |
10 Abr 2024 | 1,235 | -0,02 | -1,36% | 1,289 | 1,389 | 1,22 | 0 |
09 Abr 2024 | 1,252 | -0,03 | -2,26% | 1,261 | 1,298 | 1,246 | 0 |
08 Abr 2024 | 1,281 | 0,07 | 5,43% | 1,223 | 1,304 | 1,213 | 0 |
05 Abr 2024 | 1,215 | -0,21 | -14,86% | 1,36 | 1,366 | 1,213 | 0 |
04 Abr 2024 | 1,427 | 0,03 | 2,29% | 1,382 | 1,431 | 1,372 | 0 |
03 Abr 2024 | 1,395 | 0,00 | -0,29% | 1,391 | 1,426 | 1,377 | 0 |