Cotações Históricas U583S
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 2,635 | -0,28 | -9,61% | 2,88 | 2,905 | 2,605 | 0 |
30 Mai 2024 | 2,915 | -0,02 | -0,68% | 2,91 | 2,935 | 2,835 | 0 |
29 Mai 2024 | 2,935 | -0,05 | -1,68% | 2,97 | 2,995 | 2,925 | 0 |
28 Mai 2024 | 2,985 | 0,01 | 0,34% | 2,97 | 3,025 | 2,925 | 0 |
27 Mai 2024 | 2,975 | 0,01 | 0,34% | 2,96 | 2,975 | 2,955 | 0 |
24 Mai 2024 | 2,965 | 0,06 | 2,07% | 2,81 | 2,975 | 2,755 | 0 |
23 Mai 2024 | 2,905 | 0,13 | 4,68% | 2,80 | 2,905 | 2,77 | 0 |
22 Mai 2024 | 2,775 | -0,07 | -2,46% | 2,89 | 2,915 | 2,705 | 0 |
21 Mai 2024 | 2,845 | -0,13 | -4,37% | 2,97 | 2,995 | 2,845 | 0 |
20 Mai 2024 | 2,975 | 0,18 | 6,44% | 2,85 | 3,055 | 2,835 | 0 |
17 Mai 2024 | 2,795 | 0,00 | 0,00% | 2,74 | 2,825 | 2,735 | 0 |
16 Mai 2024 | 2,795 | 0,01 | 0,36% | 2,85 | 2,875 | 2,795 | 0 |
15 Mai 2024 | 2,785 | 0,20 | 7,74% | 2,69 | 2,845 | 2,69 | 0 |
14 Mai 2024 | 2,585 | 0,03 | 1,17% | 2,57 | 2,595 | 2,495 | 0 |
13 Mai 2024 | 2,555 | -0,14 | -5,19% | 2,69 | 2,715 | 2,525 | 0 |
10 Mai 2024 | 2,695 | -0,12 | -4,26% | 2,79 | 2,885 | 2,675 | 0 |
09 Mai 2024 | 2,815 | -0,05 | -1,75% | 2,78 | 2,845 | 2,705 | 0 |
08 Mai 2024 | 2,865 | 0,09 | 3,24% | 2,78 | 2,885 | 2,705 | 0 |
07 Mai 2024 | 2,775 | 0,01 | 0,36% | 2,81 | 2,815 | 2,705 | 0 |
06 Mai 2024 | 2,765 | 0,03 | 1,10% | 2,735 | 2,805 | 2,735 | 0 |
03 Mai 2024 | 2,735 | 0,15 | 5,80% | 2,725 | 2,78 | 2,665 | 0 |
02 Mai 2024 | 2,585 | 0,06 | 2,38% | 2,515 | 2,595 | 2,465 | 0 |
30 Abr 2024 | 2,525 | 0,02 | 0,80% | 2,515 | 2,555 | 2,49 | 0 |
29 Abr 2024 | 2,505 | -0,10 | -3,84% | 2,615 | 2,68 | 2,485 | 0 |
26 Abr 2024 | 2,605 | 0,13 | 5,25% | 2,66 | 2,745 | 2,525 | 0 |
25 Abr 2024 | 2,475 | 0,04 | 1,64% | 2,355 | 2,505 | 2,235 | 0 |
24 Abr 2024 | 2,435 | -0,68 | -21,83% | 2,985 | 2,995 | 2,435 | 0 |
23 Abr 2024 | 3,115 | 0,94 | 43,22% | 2,205 | 3,175 | 1,995 | 0 |
22 Abr 2024 | 2,175 | -0,15 | -6,45% | 2,315 | 2,405 | 2,115 | 0 |
19 Abr 2024 | 2,325 | -0,43 | -15,61% | 2,545 | 2,605 | 2,305 | 0 |
18 Abr 2024 | 2,755 | -0,07 | -2,48% | 2,755 | 2,795 | 2,665 | 0 |
17 Abr 2024 | 2,825 | 0,04 | 1,44% | 2,835 | 2,935 | 2,785 | 0 |
16 Abr 2024 | 2,785 | -0,08 | -2,79% | 2,65 | 2,805 | 2,615 | 0 |
15 Abr 2024 | 2,865 | -0,05 | -1,72% | 2,895 | 2,975 | 2,845 | 0 |
12 Abr 2024 | 2,915 | 0,02 | 0,69% | 2,95 | 2,985 | 2,895 | 0 |
11 Abr 2024 | 2,895 | 0,01 | 0,35% | 2,86 | 2,915 | 2,80 | 0 |
10 Abr 2024 | 2,885 | 0,03 | 1,05% | 2,85 | 2,925 | 2,59 | 0 |
09 Abr 2024 | 2,855 | -0,25 | -8,05% | 3,045 | 3,065 | 2,845 | 0 |
08 Abr 2024 | 3,105 | 0,05 | 1,64% | 3,075 | 3,175 | 3,015 | 0 |
05 Abr 2024 | 3,055 | 0,21 | 7,38% | 2,775 | 3,055 | 2,765 | 0 |
04 Abr 2024 | 2,845 | 0,37 | 14,95% | 2,665 | 2,865 | 2,665 | 0 |
03 Abr 2024 | 2,475 | 0,40 | 19,28% | 2,125 | 2,555 | 2,115 | 0 |
02 Abr 2024 | 2,075 | -0,02 | -0,95% | 2,075 | 2,095 | 1,955 | 0 |
28 Mar 2024 | 2,095 | 0,14 | 7,16% | 1,915 | 2,115 | 1,905 | 0 |
27 Mar 2024 | 1,955 | -0,09 | -4,40% | 2,045 | 2,125 | 1,925 | 0 |
26 Mar 2024 | 2,045 | 0,08 | 4,07% | 1,98 | 2,255 | 1,96 | 0 |
25 Mar 2024 | 1,965 | -0,03 | -1,50% | 2,03 | 2,04 | 1,945 | 0 |
22 Mar 2024 | 1,995 | 0,04 | 2,05% | 1,92 | 2,005 | 1,905 | 0 |
21 Mar 2024 | 1,955 | 0,11 | 5,96% | 1,99 | 2,025 | 1,955 | 0 |
20 Mar 2024 | 1,845 | 0,08 | 4,53% | 1,75 | 1,885 | 1,75 | 0 |
19 Mar 2024 | 1,765 | -0,04 | -2,22% | 1,79 | 1,80 | 1,695 | 0 |
18 Mar 2024 | 1,805 | 0,03 | 1,69% | 1,83 | 1,865 | 1,735 | 0 |
15 Mar 2024 | 1,775 | -0,09 | -4,83% | 1,85 | 1,875 | 1,765 | 0 |
14 Mar 2024 | 1,865 | 0,03 | 1,63% | 1,87 | 1,905 | 1,845 | 0 |
13 Mar 2024 | 1,835 | -0,05 | -2,65% | 1,89 | 1,915 | 1,825 | 0 |
12 Mar 2024 | 1,885 | 0,03 | 1,62% | 1,83 | 1,915 | 1,80 | 0 |
11 Mar 2024 | 1,855 | -0,25 | -11,88% | 1,90 | 1,905 | 1,795 | 0 |
08 Mar 2024 | 2,105 | 0,00 | 0,00% | 2,17 | 2,195 | 2,095 | 0 |
07 Mar 2024 | 2,105 | -0,04 | -1,86% | 2,10 | 2,165 | 2,085 | 0 |
06 Mar 2024 | 2,145 | 0,09 | 4,38% | 2,11 | 2,205 | 2,11 | 0 |
05 Mar 2024 | 2,055 | -0,02 | -0,96% | 2,155 | 2,175 | 2,035 | 0 |
04 Mar 2024 | 2,075 | 0,16 | 8,36% | 2,025 | 2,095 | 2,005 | 0 |