Cotações Históricas UCG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
18 Abr 2024 | 34,985 | 0,53 | 1,54% | 34,64 | 35,00 | 34,49 | 7.935.997 |
17 Abr 2024 | 34,455 | 0,88 | 2,61% | 33,79 | 34,545 | 33,70 | 5.949.316 |
16 Abr 2024 | 33,58 | -0,74 | -2,16% | 33,68 | 33,87 | 33,46 | 6.346.211 |
15 Abr 2024 | 34,32 | 0,28 | 0,82% | 34,40 | 34,785 | 34,285 | 7.081.412 |
12 Abr 2024 | 34,04 | -0,02 | -0,04% | 34,42 | 34,665 | 33,87 | 7.058.754 |
11 Abr 2024 | 34,055 | -0,93 | -2,64% | 35,065 | 35,17 | 33,595 | 9.198.007 |
10 Abr 2024 | 34,98 | 0,39 | 1,14% | 34,64 | 35,135 | 34,205 | 8.239.931 |
09 Abr 2024 | 34,585 | -0,77 | -2,16% | 35,415 | 35,645 | 34,525 | 7.452.566 |
08 Abr 2024 | 35,35 | 0,45 | 1,27% | 34,94 | 35,365 | 34,81 | 5.111.535 |
05 Abr 2024 | 34,905 | -0,62 | -1,73% | 35,055 | 35,10 | 34,135 | 10.540.011 |
04 Abr 2024 | 35,52 | -0,11 | -0,29% | 35,71 | 35,815 | 35,465 | 6.589.582 |
03 Abr 2024 | 35,625 | 0,51 | 1,45% | 35,28 | 35,745 | 35,24 | 7.662.602 |
02 Abr 2024 | 35,115 | -0,05 | -0,14% | 35,30 | 35,615 | 34,85 | 10.303.568 |
28 Mar 2024 | 35,165 | 0,78 | 2,27% | 34,485 | 35,30 | 34,435 | 11.556.193 |
27 Mar 2024 | 34,385 | -0,10 | -0,28% | 34,415 | 34,66 | 34,325 | 5.965.768 |
26 Mar 2024 | 34,48 | 0,45 | 1,31% | 34,155 | 34,545 | 34,04 | 7.113.922 |
25 Mar 2024 | 34,035 | 0,44 | 1,32% | 33,605 | 34,17 | 33,515 | 6.779.180 |
22 Mar 2024 | 33,59 | -0,29 | -0,86% | 33,965 | 33,965 | 33,44 | 8.272.961 |
21 Mar 2024 | 33,88 | 0,04 | 0,10% | 34,15 | 34,28 | 33,515 | 9.143.789 |
20 Mar 2024 | 33,845 | 0,02 | 0,04% | 33,90 | 33,96 | 33,59 | 6.736.830 |
19 Mar 2024 | 33,83 | 0,65 | 1,96% | 33,33 | 33,85 | 33,255 | 8.828.941 |
18 Mar 2024 | 33,18 | 0,37 | 1,13% | 32,90 | 33,375 | 32,855 | 9.154.800 |
15 Mar 2024 | 32,81 | 0,58 | 1,78% | 32,00 | 32,82 | 32,00 | 25.225.539 |
14 Mar 2024 | 32,235 | 0,04 | 0,12% | 32,305 | 32,49 | 32,09 | 7.494.474 |
13 Mar 2024 | 32,195 | 0,50 | 1,58% | 31,795 | 32,52 | 31,655 | 10.254.066 |
12 Mar 2024 | 31,695 | 0,70 | 2,26% | 31,095 | 31,695 | 30,93 | 9.465.913 |
11 Mar 2024 | 30,995 | 0,22 | 0,70% | 30,45 | 31,01 | 30,20 | 7.458.290 |
08 Mar 2024 | 30,78 | -0,56 | -1,77% | 31,15 | 31,29 | 30,72 | 8.532.713 |
07 Mar 2024 | 31,335 | -0,09 | -0,29% | 31,315 | 31,56 | 30,745 | 14.650.987 |
06 Mar 2024 | 31,425 | 0,00 | 0,02% | 31,50 | 31,68 | 31,235 | 8.612.248 |
05 Mar 2024 | 31,42 | 0,12 | 0,37% | 31,07 | 31,63 | 30,94 | 9.162.076 |
04 Mar 2024 | 31,305 | 0,31 | 1,00% | 31,14 | 31,39 | 31,01 | 6.336.035 |
01 Mar 2024 | 30,995 | -0,04 | -0,13% | 31,075 | 31,33 | 30,995 | 9.151.217 |
29 Fev 2024 | 31,035 | 0,07 | 0,24% | 31,01 | 31,22 | 30,91 | 15.962.366 |
28 Fev 2024 | 30,96 | 0,20 | 0,63% | 30,65 | 31,105 | 30,555 | 6.557.880 |
27 Fev 2024 | 30,765 | -0,14 | -0,44% | 30,875 | 31,04 | 30,53 | 7.084.938 |
26 Fev 2024 | 30,90 | -0,10 | -0,32% | 31,04 | 31,14 | 30,835 | 8.501.366 |
23 Fev 2024 | 31,00 | 0,57 | 1,87% | 30,40 | 31,05 | 30,13 | 10.154.226 |
22 Fev 2024 | 30,43 | -0,03 | -0,10% | 30,735 | 30,885 | 30,27 | 12.121.075 |
21 Fev 2024 | 30,46 | 0,53 | 1,75% | 30,00 | 30,665 | 30,00 | 9.672.007 |
20 Fev 2024 | 29,935 | 0,13 | 0,45% | 29,80 | 29,955 | 29,705 | 5.107.208 |
19 Fev 2024 | 29,80 | -0,03 | -0,10% | 29,90 | 29,96 | 29,70 | 6.549.449 |
16 Fev 2024 | 29,83 | 0,25 | 0,86% | 29,88 | 30,00 | 29,65 | 10.958.371 |
15 Fev 2024 | 29,575 | -0,24 | -0,79% | 29,94 | 29,975 | 29,405 | 8.834.493 |
14 Fev 2024 | 29,81 | 0,38 | 1,29% | 29,495 | 30,01 | 29,32 | 9.282.424 |
13 Fev 2024 | 29,43 | -0,11 | -0,36% | 29,63 | 29,655 | 29,245 | 9.786.088 |
12 Fev 2024 | 29,535 | 0,50 | 1,72% | 29,145 | 29,605 | 29,105 | 9.270.950 |
09 Fev 2024 | 29,035 | 0,14 | 0,48% | 28,85 | 29,13 | 28,82 | 8.028.911 |
08 Fev 2024 | 28,895 | 0,28 | 0,98% | 28,805 | 29,205 | 28,445 | 8.829.537 |
07 Fev 2024 | 28,615 | -0,13 | -0,45% | 28,83 | 28,99 | 28,47 | 9.519.135 |
06 Fev 2024 | 28,745 | -0,07 | -0,24% | 29,17 | 29,455 | 28,725 | 12.181.916 |
05 Fev 2024 | 28,815 | 2,20 | 8,27% | 28,305 | 29,45 | 28,16 | 33.092.345 |
02 Fev 2024 | 26,615 | 0,03 | 0,11% | 26,70 | 26,795 | 26,16 | 11.139.706 |
01 Fev 2024 | 26,585 | -0,62 | -2,26% | 26,90 | 27,19 | 26,51 | 14.618.605 |
31 Jan 2024 | 27,20 | 0,22 | 0,82% | 27,09 | 27,84 | 27,07 | 15.025.151 |
30 Jan 2024 | 26,98 | 0,29 | 1,09% | 26,745 | 27,065 | 26,71 | 9.740.853 |
29 Jan 2024 | 26,69 | 0,04 | 0,13% | 26,71 | 27,065 | 26,48 | 10.616.857 |
26 Jan 2024 | 26,655 | 0,12 | 0,43% | 26,445 | 26,695 | 26,33 | 7.897.244 |
25 Jan 2024 | 26,54 | -0,42 | -1,56% | 26,69 | 26,735 | 26,405 | 15.470.840 |
24 Jan 2024 | 26,96 | 0,44 | 1,66% | 26,49 | 27,015 | 26,48 | 9.018.157 |
23 Jan 2024 | 26,52 | 0,05 | 0,21% | 26,55 | 26,75 | 26,345 | 7.087.588 |
22 Jan 2024 | 26,465 | -0,01 | -0,02% | 26,685 | 26,77 | 26,41 | 7.457.589 |