Cotações Históricas UKE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
23 Jul 2024 | 16,51 | 0,02 | 0,15% | 16,51 | 16,51 | 16,51 | 60 |
22 Jul 2024 | 16,486 | 0,00 | 0,00% | 16,486 | 16,486 | 16,486 | 0 |
19 Jul 2024 | 16,486 | -0,15 | -0,91% | 16,42 | 16,486 | 16,42 | 4.097 |
18 Jul 2024 | 16,638 | 0,18 | 1,07% | 16,638 | 16,638 | 16,638 | 199 |
17 Jul 2024 | 16,462 | 0,00 | 0,00% | 16,462 | 16,462 | 16,462 | 0 |
16 Jul 2024 | 16,462 | -0,08 | -0,47% | 16,462 | 16,462 | 16,462 | 607 |
15 Jul 2024 | 16,54 | -0,10 | -0,62% | 16,634 | 16,634 | 16,518 | 2.543 |
12 Jul 2024 | 16,644 | 0,09 | 0,56% | 16,646 | 16,646 | 16,644 | 737 |
11 Jul 2024 | 16,552 | 0,03 | 0,16% | 16,62 | 16,62 | 16,552 | 823 |
10 Jul 2024 | 16,526 | 0,04 | 0,23% | 16,538 | 16,538 | 16,526 | 946 |
09 Jul 2024 | 16,488 | -0,12 | -0,71% | 16,488 | 16,488 | 16,488 | 500 |
08 Jul 2024 | 16,606 | 0,05 | 0,28% | 16,606 | 16,606 | 16,606 | 5.259 |
05 Jul 2024 | 16,56 | 0,12 | 0,75% | 16,558 | 16,56 | 16,554 | 2.159 |
04 Jul 2024 | 16,436 | 0,00 | 0,00% | 16,436 | 16,436 | 16,436 | 0 |
03 Jul 2024 | 16,436 | 0,00 | 0,00% | 16,436 | 16,436 | 16,436 | 0 |
02 Jul 2024 | 16,436 | -0,13 | -0,77% | 16,476 | 16,476 | 16,436 | 700 |
01 Jul 2024 | 16,564 | -0,05 | -0,32% | 16,564 | 16,564 | 16,564 | 93 |
28 Jun 2024 | 16,618 | 0,03 | 0,17% | 16,624 | 16,624 | 16,618 | 1.399 |
27 Jun 2024 | 16,59 | -0,10 | -0,60% | 16,59 | 16,59 | 16,59 | 100 |
26 Jun 2024 | 16,69 | -0,01 | -0,06% | 16,734 | 16,734 | 16,69 | 22 |
25 Jun 2024 | 16,70 | 0,05 | 0,29% | 16,68 | 16,70 | 16,68 | 480 |
24 Jun 2024 | 16,652 | 0,06 | 0,36% | 16,742 | 16,742 | 16,652 | 14.296 |
21 Jun 2024 | 16,592 | 0,07 | 0,40% | 16,628 | 16,628 | 16,592 | 5.376 |
20 Jun 2024 | 16,526 | 0,00 | 0,00% | 16,526 | 16,526 | 16,526 | 0 |
19 Jun 2024 | 16,526 | 0,00 | 0,00% | 16,526 | 16,526 | 16,526 | 0 |
18 Jun 2024 | 16,526 | 0,08 | 0,51% | 16,502 | 16,526 | 16,502 | 974 |
17 Jun 2024 | 16,442 | 0,00 | 0,00% | 16,442 | 16,442 | 16,442 | 0 |
14 Jun 2024 | 16,442 | -0,01 | -0,06% | 16,394 | 16,442 | 16,394 | 1.756 |
13 Jun 2024 | 16,452 | -0,07 | -0,42% | 16,52 | 16,532 | 16,452 | 3.604 |
12 Jun 2024 | 16,522 | 0,06 | 0,35% | 16,564 | 16,564 | 16,522 | 1.152 |
11 Jun 2024 | 16,464 | -0,13 | -0,81% | 16,464 | 16,464 | 16,464 | 77 |
10 Jun 2024 | 16,598 | -0,05 | -0,30% | 16,618 | 16,618 | 16,598 | 143 |
07 Jun 2024 | 16,648 | 0,00 | 0,00% | 16,648 | 16,648 | 16,648 | 0 |
06 Jun 2024 | 16,648 | -0,07 | -0,44% | 16,714 | 16,74 | 16,648 | 5.265 |
05 Jun 2024 | 16,722 | 0,11 | 0,65% | 16,716 | 16,722 | 16,716 | 3.166 |
04 Jun 2024 | 16,614 | -0,15 | -0,89% | 16,614 | 16,614 | 16,614 | 388 |
03 Jun 2024 | 16,764 | 0,17 | 1,04% | 16,764 | 16,764 | 16,764 | 23 |
31 Mai 2024 | 16,592 | 0,00 | 0,00% | 16,592 | 16,592 | 16,592 | 0 |
30 Mai 2024 | 16,592 | -0,09 | -0,54% | 16,584 | 16,592 | 16,584 | 1.767 |
29 Mai 2024 | 16,682 | 0,00 | 0,00% | 16,682 | 16,682 | 16,682 | 0 |
28 Mai 2024 | 16,682 | -0,20 | -1,18% | 16,668 | 16,682 | 16,65 | 5.390 |
27 Mai 2024 | 16,882 | 0,00 | 0,00% | 16,882 | 16,882 | 16,882 | 0 |
24 Mai 2024 | 16,882 | 0,00 | 0,00% | 16,882 | 16,882 | 16,882 | 0 |
23 Mai 2024 | 16,882 | 0,00 | 0,00% | 16,882 | 16,882 | 16,882 | 0 |
22 Mai 2024 | 16,882 | -0,14 | -0,81% | 16,878 | 16,882 | 16,878 | 591 |
21 Mai 2024 | 17,02 | 0,06 | 0,34% | 16,956 | 17,02 | 16,956 | 3.784 |
20 Mai 2024 | 16,962 | 0,00 | 0,00% | 16,962 | 16,962 | 16,962 | 0 |
17 Mai 2024 | 16,962 | -0,16 | -0,91% | 16,98 | 16,98 | 16,962 | 773 |
16 Mai 2024 | 17,118 | 0,09 | 0,50% | 17,038 | 17,118 | 17,038 | 4.006 |
15 Mai 2024 | 17,032 | 0,19 | 1,10% | 17,04 | 17,042 | 17,032 | 2.402 |
14 Mai 2024 | 16,846 | 0,00 | 0,00% | 16,846 | 16,846 | 16,846 | 0 |
13 Mai 2024 | 16,846 | 0,00 | 0,00% | 16,846 | 16,846 | 16,846 | 0 |
10 Mai 2024 | 16,846 | 0,00 | 0,00% | 16,846 | 16,846 | 16,846 | 0 |
09 Mai 2024 | 16,846 | 0,21 | 1,25% | 16,842 | 16,846 | 16,842 | 230 |
08 Mai 2024 | 16,638 | 0,00 | 0,00% | 16,638 | 16,638 | 16,638 | 0 |
07 Mai 2024 | 16,638 | 0,00 | 0,00% | 16,638 | 16,638 | 16,638 | 0 |
06 Mai 2024 | 16,638 | 0,10 | 0,62% | 16,65 | 16,65 | 16,638 | 629 |
03 Mai 2024 | 16,536 | 0,09 | 0,55% | 16,536 | 16,536 | 16,536 | 100 |
02 Mai 2024 | 16,446 | -0,02 | -0,13% | 16,446 | 16,446 | 16,446 | 38 |
30 Abr 2024 | 16,468 | 0,02 | 0,12% | 16,47 | 16,486 | 16,468 | 919 |
29 Abr 2024 | 16,448 | 0,06 | 0,39% | 16,448 | 16,448 | 16,448 | 1.224 |
26 Abr 2024 | 16,384 | 0,23 | 1,45% | 16,382 | 16,396 | 16,324 | 1.990 |
25 Abr 2024 | 16,15 | 0,00 | 0,00% | 16,15 | 16,15 | 16,15 | 0 |