Cotações Históricas MUSD
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
14 Jun 2024 | 7,2623 | -0,01 | -0,07% | 7,2623 | 7,2623 | 7,2623 | 0 |
13 Jun 2024 | 7,2677 | 0,08 | 1,08% | 7,2677 | 7,2677 | 7,2677 | 0 |
12 Jun 2024 | 7,1902 | 0,02 | 0,30% | 7,1902 | 7,1902 | 7,1902 | 0 |
11 Jun 2024 | 7,1685 | 0,00 | 0,01% | 7,1685 | 7,1685 | 7,1685 | 0 |
10 Jun 2024 | 7,1678 | 0,00 | 0,00% | 7,1678 | 7,1678 | 7,1678 | 0 |
07 Jun 2024 | 7,1678 | 0,01 | 0,10% | 7,1678 | 7,1678 | 7,1678 | 0 |
06 Jun 2024 | 7,1607 | 0,08 | 1,16% | 7,1607 | 7,1607 | 7,1607 | 0 |
05 Jun 2024 | 7,0788 | 0,03 | 0,39% | 7,0788 | 7,0788 | 7,0788 | 0 |
04 Jun 2024 | 7,0516 | -0,02 | -0,26% | 7,0516 | 7,0516 | 7,0516 | 0 |
03 Jun 2024 | 7,0702 | 0,08 | 1,07% | 7,0799 | 7,0799 | 7,0702 | 1.240 |
31 Mai 2024 | 6,9951 | -0,03 | -0,41% | 6,9951 | 6,9951 | 6,9951 | 0 |
30 Mai 2024 | 7,0236 | -0,05 | -0,76% | 7,0108 | 7,0236 | 7,0108 | 1.230 |
29 Mai 2024 | 7,0774 | -0,02 | -0,29% | 7,0774 | 7,0774 | 7,0774 | 0 |
28 Mai 2024 | 7,0983 | 0,00 | 0,03% | 7,1146 | 7,1146 | 7,0983 | 1.220 |
27 Mai 2024 | 7,096 | 0,03 | 0,37% | 7,096 | 7,096 | 7,096 | 0 |
24 Mai 2024 | 7,07 | -0,07 | -1,05% | 7,0555 | 7,07 | 7,0555 | 2.460 |
23 Mai 2024 | 7,1448 | 0,02 | 0,30% | 7,1448 | 7,1448 | 7,1448 | 0 |
22 Mai 2024 | 7,1231 | 0,01 | 0,16% | 7,1231 | 7,1231 | 7,1231 | 0 |
21 Mai 2024 | 7,1118 | 0,00 | 0,04% | 7,1118 | 7,1118 | 7,1118 | 0 |
20 Mai 2024 | 7,1091 | 0,02 | 0,22% | 7,1091 | 7,1091 | 7,1091 | 0 |
17 Mai 2024 | 7,0936 | -0,02 | -0,30% | 7,0956 | 7,0956 | 7,0936 | 63 |
16 Mai 2024 | 7,1149 | 0,09 | 1,31% | 7,1149 | 7,1149 | 7,1149 | 0 |
15 Mai 2024 | 7,0232 | 0,04 | 0,58% | 7,0232 | 7,0232 | 7,0232 | 0 |
14 Mai 2024 | 6,9826 | -0,01 | -0,15% | 6,9826 | 6,9826 | 6,9826 | 0 |
13 Mai 2024 | 6,9928 | 0,00 | 0,00% | 6,9928 | 6,9928 | 6,9928 | 0 |
10 Mai 2024 | 6,9926 | 0,06 | 0,91% | 6,9926 | 6,9926 | 6,9926 | 0 |
09 Mai 2024 | 6,9292 | -0,01 | -0,18% | 6,9292 | 6,9292 | 6,9292 | 0 |
08 Mai 2024 | 6,9415 | 0,01 | 0,12% | 6,9415 | 6,9415 | 6,9415 | 0 |
07 Mai 2024 | 6,9335 | 0,06 | 0,92% | 6,9335 | 6,9335 | 6,9335 | 0 |
06 Mai 2024 | 6,8702 | 0,02 | 0,36% | 6,8702 | 6,8702 | 6,8702 | 0 |
03 Mai 2024 | 6,8455 | 0,10 | 1,53% | 6,7924 | 6,8455 | 6,7924 | 167 |
02 Mai 2024 | 6,7423 | -0,10 | -1,40% | 6,7423 | 6,7423 | 6,7423 | 0 |
30 Abr 2024 | 6,8379 | 0,00 | 0,07% | 6,8379 | 6,8379 | 6,8379 | 0 |
29 Abr 2024 | 6,8331 | 0,03 | 0,40% | 6,8331 | 6,8331 | 6,8331 | 0 |
26 Abr 2024 | 6,806 | 0,06 | 0,95% | 6,806 | 6,806 | 6,806 | 0 |
25 Abr 2024 | 6,7419 | -0,05 | -0,80% | 6,7419 | 6,7419 | 6,7419 | 0 |
24 Abr 2024 | 6,7961 | 0,10 | 1,42% | 6,7961 | 6,7961 | 6,7961 | 0 |
23 Abr 2024 | 6,701 | 0,04 | 0,66% | 6,701 | 6,701 | 6,701 | 0 |
22 Abr 2024 | 6,6571 | 0,00 | -0,05% | 6,6697 | 6,6697 | 6,657 | 25.612 |
19 Abr 2024 | 6,6605 | -0,08 | -1,16% | 6,6605 | 6,6605 | 6,6605 | 0 |
18 Abr 2024 | 6,739 | -0,01 | -0,15% | 6,739 | 6,739 | 6,739 | 0 |
17 Abr 2024 | 6,7493 | -0,01 | -0,08% | 6,7493 | 6,7493 | 6,7493 | 0 |
16 Abr 2024 | 6,755 | -0,13 | -1,95% | 6,755 | 6,755 | 6,755 | 0 |
15 Abr 2024 | 6,8895 | -0,07 | -1,00% | 6,8895 | 6,8895 | 6,8895 | 0 |
12 Abr 2024 | 6,9588 | 0,06 | 0,84% | 6,9588 | 6,9588 | 6,9588 | 0 |
11 Abr 2024 | 6,9006 | 0,03 | 0,39% | 6,9006 | 6,9006 | 6,9006 | 0 |
10 Abr 2024 | 6,8737 | -0,09 | -1,28% | 6,977 | 6,977 | 6,8737 | 495 |
09 Abr 2024 | 6,9628 | 0,01 | 0,19% | 6,9628 | 6,9628 | 6,9628 | 0 |
08 Abr 2024 | 6,9494 | 0,05 | 0,71% | 6,9494 | 6,9494 | 6,9494 | 0 |
05 Abr 2024 | 6,9001 | -0,09 | -1,25% | 6,8955 | 6,9001 | 6,8955 | 165 |
04 Abr 2024 | 6,9877 | 0,04 | 0,51% | 6,9877 | 6,9877 | 6,9877 | 0 |
03 Abr 2024 | 6,9523 | -0,05 | -0,71% | 6,9523 | 6,9523 | 6,9523 | 0 |
02 Abr 2024 | 7,0017 | -0,01 | -0,19% | 7,0017 | 7,0017 | 7,0017 | 0 |
28 Mar 2024 | 7,015 | 0,04 | 0,51% | 7,0156 | 7,0173 | 7,015 | 1.164 |
27 Mar 2024 | 6,9791 | -0,02 | -0,22% | 6,9791 | 6,9791 | 6,9791 | 0 |
26 Mar 2024 | 6,9943 | 0,00 | 0,04% | 6,9943 | 6,9943 | 6,9943 | 0 |
25 Mar 2024 | 6,9914 | -0,02 | -0,26% | 6,9914 | 6,9914 | 6,9914 | 0 |
22 Mar 2024 | 7,0096 | -0,01 | -0,17% | 7,0096 | 7,0096 | 7,0096 | 0 |
21 Mar 2024 | 7,0216 | 0,11 | 1,59% | 7,0216 | 7,0216 | 7,0216 | 0 |
20 Mar 2024 | 6,9115 | 0,04 | 0,53% | 6,9115 | 6,9115 | 6,9115 | 0 |
19 Mar 2024 | 6,8754 | 0,02 | 0,24% | 6,8754 | 6,8754 | 6,8754 | 0 |
18 Mar 2024 | 6,8591 | -0,02 | -0,35% | 6,8591 | 6,8591 | 6,8591 | 0 |