Cotações Históricas UEDV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 19,26 | 0,00 | -0,02% | 19,258 | 19,26 | 19,258 | 500 |
27 Jun 2024 | 19,264 | 0,06 | 0,30% | 19,264 | 19,264 | 19,264 | 0 |
26 Jun 2024 | 19,207 | -0,32 | -1,66% | 19,288 | 19,33 | 19,207 | 37 |
25 Jun 2024 | 19,531 | 0,13 | 0,68% | 19,531 | 19,531 | 19,531 | 0 |
24 Jun 2024 | 19,399 | -0,18 | -0,92% | 19,459 | 19,495 | 19,399 | 83 |
21 Jun 2024 | 19,58 | 0,09 | 0,45% | 19,547 | 19,58 | 19,547 | 102 |
20 Jun 2024 | 19,493 | 0,04 | 0,21% | 19,507 | 19,551 | 19,493 | 4.920 |
19 Jun 2024 | 19,452 | 0,04 | 0,20% | 19,452 | 19,452 | 19,452 | 0 |
18 Jun 2024 | 19,413 | 0,10 | 0,51% | 19,413 | 19,413 | 19,413 | 60 |
17 Jun 2024 | 19,314 | -0,05 | -0,24% | 19,342 | 19,342 | 19,314 | 10 |
14 Jun 2024 | 19,36 | 0,06 | 0,31% | 19,36 | 19,36 | 19,36 | 0 |
13 Jun 2024 | 19,301 | -0,08 | -0,42% | 19,296 | 19,301 | 19,296 | 5.604 |
12 Jun 2024 | 19,382 | -0,04 | -0,18% | 19,371 | 19,382 | 19,371 | 108 |
11 Jun 2024 | 19,417 | 0,02 | 0,12% | 19,395 | 19,417 | 19,395 | 4 |
10 Jun 2024 | 19,393 | 0,00 | 0,00% | 19,393 | 19,393 | 19,393 | 0 |
07 Jun 2024 | 19,393 | 0,17 | 0,86% | 19,254 | 19,393 | 19,213 | 1.126 |
06 Jun 2024 | 19,227 | 0,02 | 0,10% | 19,255 | 19,255 | 19,227 | 50 |
05 Jun 2024 | 19,207 | -0,06 | -0,30% | 19,291 | 19,293 | 19,207 | 2.300 |
04 Jun 2024 | 19,264 | -0,06 | -0,32% | 19,223 | 19,30 | 19,223 | 5.100 |
03 Jun 2024 | 19,326 | 0,23 | 1,23% | 19,45 | 19,593 | 19,326 | 9.256 |
31 Mai 2024 | 19,091 | 0,17 | 0,90% | 19,091 | 19,091 | 19,091 | 0 |
30 Mai 2024 | 18,921 | -0,08 | -0,41% | 18,921 | 18,921 | 18,921 | 0 |
29 Mai 2024 | 18,999 | -0,19 | -1,00% | 18,989 | 18,999 | 18,989 | 684 |
28 Mai 2024 | 19,191 | -0,06 | -0,32% | 19,191 | 19,191 | 19,191 | 0 |
27 Mai 2024 | 19,253 | -0,04 | -0,22% | 19,24 | 19,253 | 19,24 | 5.903 |
24 Mai 2024 | 19,295 | -0,21 | -1,05% | 19,295 | 19,295 | 19,295 | 13 |
23 Mai 2024 | 19,50 | -0,13 | -0,68% | 19,576 | 19,576 | 19,50 | 363 |
22 Mai 2024 | 19,633 | 0,01 | 0,05% | 19,605 | 19,633 | 19,605 | 896 |
21 Mai 2024 | 19,624 | -0,02 | -0,09% | 19,624 | 19,624 | 19,624 | 0 |
20 Mai 2024 | 19,641 | 0,06 | 0,30% | 19,641 | 19,641 | 19,641 | 0 |
17 Mai 2024 | 19,582 | -0,02 | -0,08% | 19,632 | 19,632 | 19,582 | 300 |
16 Mai 2024 | 19,597 | -0,09 | -0,47% | 19,597 | 19,597 | 19,597 | 0 |
15 Mai 2024 | 19,689 | -0,01 | -0,03% | 19,618 | 19,689 | 19,618 | 1.000 |
14 Mai 2024 | 19,694 | 0,00 | 0,00% | 19,665 | 19,694 | 19,665 | 1.330 |
13 Mai 2024 | 19,694 | 0,04 | 0,18% | 19,694 | 19,694 | 19,694 | 0 |
10 Mai 2024 | 19,659 | 0,15 | 0,75% | 19,659 | 19,659 | 19,659 | 0 |
09 Mai 2024 | 19,512 | -0,02 | -0,09% | 19,513 | 19,513 | 19,512 | 7 |
08 Mai 2024 | 19,53 | 0,00 | 0,02% | 19,53 | 19,53 | 19,53 | 0 |
07 Mai 2024 | 19,526 | 0,12 | 0,60% | 19,465 | 19,55 | 19,465 | 4.800 |
06 Mai 2024 | 19,41 | 0,09 | 0,44% | 19,416 | 19,416 | 19,41 | 531 |
03 Mai 2024 | 19,325 | -0,04 | -0,21% | 19,32 | 19,644 | 19,32 | 81 |
02 Mai 2024 | 19,365 | -0,19 | -0,97% | 19,365 | 19,365 | 19,365 | 0 |
30 Abr 2024 | 19,554 | 0,08 | 0,40% | 19,554 | 19,554 | 19,554 | 0 |
29 Abr 2024 | 19,477 | 0,02 | 0,12% | 19,477 | 19,477 | 19,477 | 0 |
26 Abr 2024 | 19,454 | -0,14 | -0,70% | 19,406 | 19,454 | 19,369 | 20 |
25 Abr 2024 | 19,591 | 0,08 | 0,40% | 19,591 | 19,591 | 19,591 | 0 |
24 Abr 2024 | 19,512 | -0,06 | -0,28% | 19,512 | 19,512 | 19,512 | 0 |
23 Abr 2024 | 19,567 | 0,09 | 0,48% | 19,567 | 19,567 | 19,567 | 0 |
22 Abr 2024 | 19,474 | 0,24 | 1,26% | 19,474 | 19,474 | 19,474 | 0 |
19 Abr 2024 | 19,231 | 0,06 | 0,33% | 19,186 | 19,248 | 19,186 | 1.191 |
18 Abr 2024 | 19,167 | 0,03 | 0,18% | 19,119 | 19,167 | 19,119 | 1.805 |
17 Abr 2024 | 19,133 | 0,00 | 0,01% | 19,161 | 19,20 | 19,133 | 873 |
16 Abr 2024 | 19,132 | -0,25 | -1,28% | 19,274 | 19,274 | 19,132 | 3.400 |
15 Abr 2024 | 19,38 | -0,10 | -0,51% | 19,435 | 19,435 | 19,38 | 288 |
12 Abr 2024 | 19,48 | 0,05 | 0,26% | 19,578 | 19,603 | 19,48 | 119 |
11 Abr 2024 | 19,43 | -0,22 | -1,13% | 19,514 | 19,514 | 19,43 | 1.500 |
10 Abr 2024 | 19,652 | 0,13 | 0,66% | 19,682 | 19,682 | 19,652 | 53 |
09 Abr 2024 | 19,523 | 0,07 | 0,34% | 19,523 | 19,523 | 19,523 | 0 |
08 Abr 2024 | 19,457 | 0,00 | -0,02% | 19,457 | 19,457 | 19,457 | 51 |
05 Abr 2024 | 19,46 | -0,13 | -0,65% | 19,46 | 19,46 | 19,46 | 0 |
04 Abr 2024 | 19,588 | -0,09 | -0,45% | 19,601 | 19,601 | 19,588 | 7 |
03 Abr 2024 | 19,677 | -0,17 | -0,87% | 19,72 | 19,72 | 19,677 | 24 |
02 Abr 2024 | 19,85 | 0,02 | 0,08% | 19,931 | 19,931 | 19,85 | 272 |
28 Mar 2024 | 19,835 | 0,35 | 1,81% | 19,835 | 19,835 | 19,835 | 0 |