Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas UE31
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 37,355 | 0,21 | 0,58% | 37,355 | 37,355 | 37,355 | 0 |
| 27 Jun 2024 | 37,141 | -0,06 | -0,15% | 37,141 | 37,141 | 37,141 | 0 |
| 26 Jun 2024 | 37,196 | 0,18 | 0,48% | 37,196 | 37,196 | 37,196 | 0 |
| 25 Jun 2024 | 37,017 | -0,11 | -0,30% | 37,017 | 37,017 | 37,017 | 0 |
| 24 Jun 2024 | 37,13 | -0,06 | -0,15% | 37,13 | 37,13 | 37,13 | 0 |
| 21 Jun 2024 | 37,186 | -0,20 | -0,54% | 37,186 | 37,186 | 37,186 | 0 |
| 20 Jun 2024 | 37,388 | 0,08 | 0,21% | 37,388 | 37,388 | 37,388 | 0 |
| 19 Jun 2024 | 37,311 | 0,14 | 0,37% | 37,311 | 37,311 | 37,311 | 319 |
| 18 Jun 2024 | 37,172 | 0,27 | 0,74% | 37,172 | 37,172 | 37,172 | 0 |
| 17 Jun 2024 | 36,898 | 0,03 | 0,07% | 36,898 | 36,898 | 36,898 | 0 |
| 14 Jun 2024 | 36,871 | -0,03 | -0,09% | 36,871 | 36,871 | 36,871 | 0 |
| 13 Jun 2024 | 36,903 | 0,37 | 1,02% | 36,903 | 36,903 | 36,903 | 0 |
| 12 Jun 2024 | 36,529 | 0,13 | 0,35% | 36,529 | 36,529 | 36,529 | 0 |
| 11 Jun 2024 | 36,403 | 0,18 | 0,50% | 36,403 | 36,403 | 36,403 | 0 |
| 10 Jun 2024 | 36,223 | -0,16 | -0,45% | 36,223 | 36,223 | 36,223 | 0 |
| 07 Jun 2024 | 36,385 | 0,02 | 0,06% | 36,385 | 36,385 | 36,385 | 0 |
| 06 Jun 2024 | 36,363 | 0,42 | 1,16% | 36,363 | 36,363 | 36,363 | 0 |
| 05 Jun 2024 | 35,946 | 0,15 | 0,41% | 35,946 | 35,946 | 35,946 | 0 |
| 04 Jun 2024 | 35,798 | -0,16 | -0,45% | 35,798 | 35,798 | 35,798 | 0 |
| 03 Jun 2024 | 35,96 | 0,42 | 1,18% | 35,96 | 35,96 | 35,96 | 0 |
| 31 Mai 2024 | 35,539 | -0,08 | -0,23% | 35,539 | 35,539 | 35,539 | 0 |
| 30 Mai 2024 | 35,622 | -0,33 | -0,91% | 35,622 | 35,622 | 35,622 | 0 |
| 29 Mai 2024 | 35,948 | -0,11 | -0,29% | 35,948 | 35,948 | 35,948 | 0 |
| 28 Mai 2024 | 36,053 | 0,10 | 0,28% | 36,053 | 36,053 | 36,053 | 0 |
| 27 Mai 2024 | 35,952 | 0,22 | 0,61% | 35,952 | 35,952 | 35,952 | 0 |
| 24 Mai 2024 | 35,733 | -0,50 | -1,38% | 35,733 | 35,733 | 35,733 | 0 |
| 23 Mai 2024 | 36,233 | 0,15 | 0,42% | 36,233 | 36,233 | 36,233 | 0 |
| 22 Mai 2024 | 36,082 | -0,03 | -0,07% | 36,082 | 36,082 | 36,082 | 0 |
| 21 Mai 2024 | 36,107 | 0,09 | 0,26% | 36,022 | 36,107 | 36,022 | 274 |
| 20 Mai 2024 | 36,013 | -0,06 | -0,16% | 36,013 | 36,013 | 36,013 | 0 |
| 17 Mai 2024 | 36,072 | 0,01 | 0,04% | 36,072 | 36,072 | 36,072 | 0 |
| 16 Mai 2024 | 36,058 | 0,45 | 1,27% | 36,058 | 36,058 | 36,058 | 0 |
| 15 Mai 2024 | 35,606 | 0,08 | 0,23% | 35,606 | 35,606 | 35,606 | 0 |
| 14 Mai 2024 | 35,526 | -0,05 | -0,13% | 35,526 | 35,526 | 35,526 | 0 |
| 13 Mai 2024 | 35,573 | 0,17 | 0,47% | 35,573 | 35,573 | 35,573 | 0 |
| 10 Mai 2024 | 35,406 | 0,14 | 0,39% | 35,406 | 35,406 | 35,406 | 1 |
| 09 Mai 2024 | 35,268 | -0,07 | -0,18% | 35,268 | 35,268 | 35,268 | 0 |
| 08 Mai 2024 | 35,333 | 0,10 | 0,29% | 35,333 | 35,333 | 35,333 | 0 |
| 07 Mai 2024 | 35,231 | 0,26 | 0,75% | 35,231 | 35,231 | 35,231 | 0 |
| 06 Mai 2024 | 34,968 | 0,39 | 1,13% | 34,968 | 34,968 | 34,968 | 0 |
| 03 Mai 2024 | 34,577 | 0,24 | 0,70% | 34,577 | 34,577 | 34,577 | 0 |
| 02 Mai 2024 | 34,335 | -0,48 | -1,37% | 34,335 | 34,335 | 34,335 | 0 |
| 30 Abr 2024 | 34,813 | 0,01 | 0,02% | 34,825 | 34,825 | 34,813 | 274 |
| 29 Abr 2024 | 34,805 | 0,18 | 0,53% | 34,805 | 34,805 | 34,805 | 0 |
| 26 Abr 2024 | 34,621 | 0,29 | 0,84% | 34,617 | 34,621 | 34,617 | 3.244 |
| 25 Abr 2024 | 34,331 | -0,27 | -0,79% | 34,331 | 34,331 | 34,331 | 0 |
| 24 Abr 2024 | 34,603 | 0,55 | 1,62% | 34,628 | 34,628 | 34,603 | 274 |
| 23 Abr 2024 | 34,053 | 0,19 | 0,57% | 34,053 | 34,053 | 34,053 | 0 |
| 22 Abr 2024 | 33,861 | 0,05 | 0,14% | 33,861 | 33,861 | 33,861 | 0 |
| 19 Abr 2024 | 33,814 | -0,41 | -1,20% | 33,814 | 33,814 | 33,814 | 0 |
| 18 Abr 2024 | 34,225 | -0,04 | -0,12% | 34,225 | 34,225 | 34,225 | 0 |
| 17 Abr 2024 | 34,265 | -0,12 | -0,34% | 34,265 | 34,265 | 34,265 | 0 |
| 16 Abr 2024 | 34,382 | -0,62 | -1,77% | 34,299 | 34,382 | 34,299 | 3.244 |
| 15 Abr 2024 | 35,001 | -0,43 | -1,21% | 35,001 | 35,001 | 35,001 | 0 |
| 12 Abr 2024 | 35,429 | 0,29 | 0,83% | 35,429 | 35,429 | 35,429 | 0 |
| 11 Abr 2024 | 35,138 | -0,50 | -1,39% | 35,138 | 35,138 | 35,138 | 0 |
| 10 Abr 2024 | 35,634 | 0,24 | 0,68% | 35,458 | 35,634 | 35,458 | 6.180 |
| 09 Abr 2024 | 35,395 | 0,08 | 0,21% | 35,395 | 35,395 | 35,395 | 0 |
| 08 Abr 2024 | 35,32 | 0,27 | 0,76% | 35,32 | 35,32 | 35,32 | 0 |
| 05 Abr 2024 | 35,054 | -0,44 | -1,23% | 35,054 | 35,054 | 35,054 | 0 |
| 04 Abr 2024 | 35,49 | 0,14 | 0,41% | 35,49 | 35,49 | 35,49 | 0 |
| 03 Abr 2024 | 35,346 | -0,33 | -0,92% | 35,346 | 35,346 | 35,346 | 0 |
| 02 Abr 2024 | 35,674 | 0,08 | 0,21% | 35,674 | 35,674 | 35,674 | 0 |
