Recursos principais
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas UCTD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 13 Set 2024 | 5,274 | 0,04 | 0,73% | 5,274 | 5,274 | 5,274 | 0 |
| 12 Set 2024 | 5,236 | 0,08 | 1,63% | 5,236 | 5,236 | 5,236 | 0 |
| 11 Set 2024 | 5,152 | 0,02 | 0,41% | 5,152 | 5,152 | 5,152 | 0 |
| 10 Set 2024 | 5,131 | 0,02 | 0,37% | 5,131 | 5,131 | 5,131 | 0 |
| 09 Set 2024 | 5,112 | -0,04 | -0,72% | 5,112 | 5,112 | 5,112 | 0 |
| 06 Set 2024 | 5,149 | -0,02 | -0,43% | 5,149 | 5,149 | 5,149 | 0 |
| 05 Set 2024 | 5,171 | 0,02 | 0,31% | 5,171 | 5,171 | 5,171 | 0 |
| 04 Set 2024 | 5,155 | -0,14 | -2,72% | 5,155 | 5,155 | 5,155 | 0 |
| 03 Set 2024 | 5,299 | 0,01 | 0,13% | 5,299 | 5,299 | 5,299 | 0 |
| 02 Set 2024 | 5,292 | 0,04 | 0,67% | 5,292 | 5,292 | 5,292 | 0 |
| 30 Ago 2024 | 5,257 | 0,02 | 0,31% | 5,257 | 5,257 | 5,257 | 0 |
| 29 Ago 2024 | 5,241 | -0,04 | -0,72% | 5,241 | 5,241 | 5,241 | 0 |
| 28 Ago 2024 | 5,279 | 0,01 | 0,19% | 5,279 | 5,279 | 5,279 | 0 |
| 27 Ago 2024 | 5,269 | -0,01 | -0,17% | 5,269 | 5,269 | 5,269 | 0 |
| 26 Ago 2024 | 5,278 | 0,03 | 0,57% | 5,278 | 5,278 | 5,278 | 0 |
| 23 Ago 2024 | 5,248 | -0,03 | -0,59% | 5,248 | 5,248 | 5,248 | 0 |
| 22 Ago 2024 | 5,279 | 0,01 | 0,25% | 5,279 | 5,279 | 5,279 | 0 |
| 21 Ago 2024 | 5,266 | 0,00 | -0,08% | 5,266 | 5,266 | 5,266 | 0 |
| 20 Ago 2024 | 5,27 | 0,06 | 1,25% | 5,27 | 5,27 | 5,27 | 0 |
| 19 Ago 2024 | 5,205 | -0,02 | -0,33% | 5,205 | 5,205 | 5,205 | 0 |
| 16 Ago 2024 | 5,222 | 0,09 | 1,73% | 5,222 | 5,222 | 5,222 | 0 |
| 15 Ago 2024 | 5,133 | 0,03 | 0,67% | 5,133 | 5,133 | 5,133 | 0 |
| 14 Ago 2024 | 5,099 | 0,07 | 1,39% | 5,099 | 5,099 | 5,099 | 0 |
| 13 Ago 2024 | 5,029 | 0,04 | 0,70% | 5,029 | 5,029 | 5,029 | 0 |
| 12 Ago 2024 | 4,994 | 0,01 | 0,28% | 5,006 | 5,006 | 4,994 | 358 |
| 09 Ago 2024 | 4,98 | 0,12 | 2,45% | 4,98 | 4,98 | 4,98 | 0 |
| 08 Ago 2024 | 4,861 | -0,06 | -1,26% | 4,861 | 4,861 | 4,861 | 0 |
| 07 Ago 2024 | 4,923 | 0,02 | 0,37% | 4,923 | 4,923 | 4,923 | 0 |
| 06 Ago 2024 | 4,905 | -0,13 | -2,49% | 4,905 | 4,905 | 4,905 | 0 |
| 05 Ago 2024 | 5,03 | 0,00 | 0,00% | 5,03 | 5,03 | 5,03 | 0 |
| 02 Ago 2024 | 5,03 | -0,12 | -2,41% | 5,025 | 5,03 | 5,025 | 715 |
| 01 Ago 2024 | 5,154 | 0,03 | 0,64% | 5,196 | 5,196 | 5,154 | 8.480 |
| 31 Jul 2024 | 5,121 | 0,01 | 0,20% | 5,122 | 5,122 | 5,121 | 352 |
| 30 Jul 2024 | 5,111 | -0,02 | -0,47% | 5,111 | 5,111 | 5,111 | 0 |
| 29 Jul 2024 | 5,135 | 0,05 | 1,08% | 5,135 | 5,135 | 5,135 | 0 |
| 26 Jul 2024 | 5,08 | 0,03 | 0,63% | 5,08 | 5,08 | 5,08 | 0 |
| 25 Jul 2024 | 5,048 | -0,12 | -2,34% | 5,076 | 5,079 | 5,048 | 1.424 |
| 24 Jul 2024 | 5,169 | -0,03 | -0,50% | 5,169 | 5,169 | 5,169 | 0 |
| 23 Jul 2024 | 5,195 | 0,03 | 0,50% | 5,195 | 5,195 | 5,195 | 0 |
| 22 Jul 2024 | 5,169 | -0,01 | -0,10% | 5,169 | 5,169 | 5,169 | 0 |
| 19 Jul 2024 | 5,174 | -0,08 | -1,60% | 5,177 | 5,177 | 5,174 | 348 |
| 18 Jul 2024 | 5,258 | -0,03 | -0,49% | 5,258 | 5,258 | 5,258 | 0 |
| 17 Jul 2024 | 5,284 | 0,00 | -0,06% | 5,284 | 5,284 | 5,284 | 0 |
| 16 Jul 2024 | 5,287 | 0,00 | -0,08% | 5,287 | 5,287 | 5,287 | 0 |
| 15 Jul 2024 | 5,291 | 0,04 | 0,82% | 5,291 | 5,291 | 5,291 | 0 |
| 12 Jul 2024 | 5,248 | -0,04 | -0,76% | 5,248 | 5,248 | 5,248 | 0 |
| 11 Jul 2024 | 5,288 | 0,04 | 0,72% | 5,288 | 5,288 | 5,288 | 0 |
| 10 Jul 2024 | 5,25 | 0,00 | 0,10% | 5,25 | 5,25 | 5,25 | 0 |
| 09 Jul 2024 | 5,245 | 0,02 | 0,44% | 5,245 | 5,245 | 5,245 | 0 |
| 08 Jul 2024 | 5,222 | 0,02 | 0,33% | 5,212 | 5,224 | 5,212 | 17.549 |
| 05 Jul 2024 | 5,205 | 0,01 | 0,13% | 5,205 | 5,205 | 5,205 | 0 |
| 04 Jul 2024 | 5,198 | 0,04 | 0,80% | 5,198 | 5,198 | 5,198 | 0 |
| 03 Jul 2024 | 5,157 | 0,03 | 0,59% | 5,157 | 5,157 | 5,157 | 0 |
| 02 Jul 2024 | 5,127 | 0,00 | 0,00% | 5,127 | 5,127 | 5,127 | 0 |
| 01 Jul 2024 | 5,127 | -0,02 | -0,39% | 5,123 | 5,127 | 5,123 | 4.552 |
| 28 Jun 2024 | 5,147 | 0,01 | 0,23% | 5,147 | 5,147 | 5,147 | 0 |
| 27 Jun 2024 | 5,135 | 0,02 | 0,33% | 5,12 | 5,135 | 5,12 | 351 |
| 26 Jun 2024 | 5,118 | 0,03 | 0,53% | 5,128 | 5,128 | 5,113 | 4.905 |
| 25 Jun 2024 | 5,091 | -0,04 | -0,74% | 5,091 | 5,091 | 5,091 | 0 |
| 24 Jun 2024 | 5,129 | 0,00 | -0,04% | 5,122 | 5,129 | 5,122 | 351 |
| 21 Jun 2024 | 5,131 | -0,03 | -0,62% | 5,131 | 5,131 | 5,131 | 0 |
| 20 Jun 2024 | 5,163 | 0,01 | 0,25% | 5,163 | 5,163 | 5,163 | 0 |
| 19 Jun 2024 | 5,15 | 0,02 | 0,41% | 5,15 | 5,15 | 5,15 | 0 |
