Cotações Históricas USC3P
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
20 Mai 2024 | 4.331,28 | 10,01 | 0,23% | 4.326,19 | 4.340,40 | 4.322,18 | 0 |
17 Mai 2024 | 4.321,27 | -13,14 | -0,30% | 4.322,30 | 4.328,73 | 4.318,59 | 0 |
16 Mai 2024 | 4.334,41 | 33,72 | 0,78% | 4.318,28 | 4.343,27 | 4.318,28 | 0 |
15 Mai 2024 | 4.300,69 | 57,01 | 1,34% | 4.258,94 | 4.300,69 | 4.258,94 | 0 |
14 Mai 2024 | 4.243,68 | 0,00 | 0,00% | 4.243,68 | 4.243,68 | 4.243,68 | 0 |
13 Mai 2024 | 4.243,68 | 9,08 | 0,21% | 4.238,92 | 4.248,83 | 4.238,92 | 0 |
10 Mai 2024 | 4.234,60 | 21,52 | 0,51% | 4.222,37 | 4.250,73 | 4.222,37 | 0 |
09 Mai 2024 | 4.213,08 | -2,68 | -0,06% | 4.219,09 | 4.222,66 | 4.206,83 | 0 |
08 Mai 2024 | 4.215,76 | -7,03 | -0,17% | 4.219,56 | 4.223,51 | 4.209,70 | 0 |
07 Mai 2024 | 4.222,79 | 32,50 | 0,78% | 4.215,22 | 4.226,65 | 4.209,95 | 0 |
06 Mai 2024 | 4.190,29 | 22,04 | 0,53% | 4.172,82 | 4.200,23 | 4.172,82 | 0 |
03 Mai 2024 | 4.168,25 | 54,35 | 1,32% | 4.132,89 | 4.169,41 | 4.132,89 | 0 |
02 Mai 2024 | 4.113,90 | -33,47 | -0,81% | 4.121,19 | 4.134,98 | 4.099,42 | 0 |
30 Abr 2024 | 4.147,37 | -18,23 | -0,44% | 4.165,95 | 4.166,37 | 4.143,60 | 0 |
29 Abr 2024 | 4.165,60 | -9,66 | -0,23% | 4.174,96 | 4.180,76 | 4.159,44 | 0 |
26 Abr 2024 | 4.175,26 | 36,27 | 0,88% | 4.150,62 | 4.184,58 | 4.150,62 | 0 |
25 Abr 2024 | 4.138,99 | -20,12 | -0,48% | 4.177,26 | 4.177,26 | 4.119,56 | 0 |
24 Abr 2024 | 4.159,11 | -13,39 | -0,32% | 4.170,66 | 4.180,66 | 4.157,43 | 0 |
23 Abr 2024 | 4.172,50 | 52,25 | 1,27% | 4.132,54 | 4.173,92 | 4.132,54 | 0 |
22 Abr 2024 | 4.120,25 | 24,17 | 0,59% | 4.100,59 | 4.126,52 | 4.100,59 | 0 |
19 Abr 2024 | 4.096,08 | -41,18 | -1,00% | 4.119,71 | 4.127,00 | 4.093,75 | 0 |
18 Abr 2024 | 4.137,26 | 11,84 | 0,29% | 4.123,19 | 4.152,74 | 4.116,34 | 0 |
17 Abr 2024 | 4.125,42 | -26,69 | -0,64% | 4.143,17 | 4.167,08 | 4.122,69 | 0 |
16 Abr 2024 | 4.152,11 | -32,70 | -0,78% | 4.141,41 | 4.158,66 | 4.138,34 | 0 |
15 Abr 2024 | 4.184,81 | -6,10 | -0,15% | 4.182,54 | 4.220,62 | 4.182,54 | 0 |
12 Abr 2024 | 4.190,91 | -38,50 | -0,91% | 4.252,77 | 4.252,77 | 4.189,88 | 0 |
11 Abr 2024 | 4.229,41 | 3,28 | 0,08% | 4.231,74 | 4.240,70 | 4.212,86 | 0 |
10 Abr 2024 | 4.226,13 | -32,54 | -0,76% | 4.276,53 | 4.276,53 | 4.224,06 | 0 |
09 Abr 2024 | 4.258,67 | -2,42 | -0,06% | 4.264,35 | 4.278,88 | 4.228,56 | 0 |
08 Abr 2024 | 4.261,09 | -16,13 | -0,38% | 4.268,38 | 4.277,92 | 4.255,67 | 0 |
05 Abr 2024 | 4.277,22 | -39,36 | -0,91% | 4.226,10 | 4.281,08 | 4.226,10 | 0 |
04 Abr 2024 | 4.316,58 | 8,54 | 0,20% | 4.292,89 | 4.329,15 | 4.292,89 | 0 |
03 Abr 2024 | 4.308,04 | 12,96 | 0,30% | 4.311,02 | 4.316,23 | 4.298,37 | 0 |
02 Abr 2024 | 4.295,08 | -60,61 | -1,39% | 4.360,36 | 4.360,36 | 4.287,49 | 0 |
28 Mar 2024 | 4.355,69 | 25,15 | 0,58% | 4.352,46 | 4.364,26 | 4.352,46 | 0 |
27 Mar 2024 | 4.330,54 | -1,97 | -0,05% | 4.318,25 | 4.351,63 | 4.318,25 | 0 |
26 Mar 2024 | 4.332,51 | 7,73 | 0,18% | 4.320,62 | 4.338,00 | 4.320,62 | 0 |
25 Mar 2024 | 4.324,78 | -29,57 | -0,68% | 4.341,10 | 4.341,10 | 4.317,44 | 0 |
22 Mar 2024 | 4.354,35 | -18,38 | -0,42% | 4.357,52 | 4.362,18 | 4.342,89 | 0 |
21 Mar 2024 | 4.372,73 | 61,59 | 1,43% | 4.351,22 | 4.380,55 | 4.351,22 | 0 |
20 Mar 2024 | 4.311,14 | -7,52 | -0,17% | 4.321,77 | 4.327,59 | 4.310,07 | 0 |
19 Mar 2024 | 4.318,66 | 3,47 | 0,08% | 4.309,47 | 4.319,56 | 4.288,45 | 0 |
18 Mar 2024 | 4.315,19 | 34,94 | 0,82% | 4.277,69 | 4.324,15 | 4.277,69 | 0 |
15 Mar 2024 | 4.280,25 | -29,83 | -0,69% | 4.320,60 | 4.320,60 | 4.271,12 | 0 |
14 Mar 2024 | 4.310,08 | -46,17 | -1,06% | 4.344,97 | 4.354,33 | 4.310,04 | 0 |
13 Mar 2024 | 4.356,25 | 5,59 | 0,13% | 4.362,88 | 4.362,88 | 4.345,44 | 0 |
12 Mar 2024 | 4.350,66 | 56,12 | 1,31% | 4.295,51 | 4.354,87 | 4.295,51 | 0 |
11 Mar 2024 | 4.294,54 | -23,87 | -0,55% | 4.296,35 | 4.296,35 | 4.267,23 | 0 |
08 Mar 2024 | 4.318,41 | -9,63 | -0,22% | 4.332,61 | 4.354,67 | 4.310,94 | 0 |
07 Mar 2024 | 4.328,04 | 14,60 | 0,34% | 4.300,88 | 4.333,48 | 4.300,88 | 0 |
06 Mar 2024 | 4.313,44 | 38,72 | 0,91% | 4.267,30 | 4.315,67 | 4.267,30 | 0 |
05 Mar 2024 | 4.274,72 | -45,87 | -1,06% | 4.310,27 | 4.310,27 | 4.262,88 | 0 |
04 Mar 2024 | 4.320,59 | 24,72 | 0,58% | 4.303,95 | 4.320,75 | 4.294,58 | 0 |
01 Mar 2024 | 4.295,87 | 47,67 | 1,12% | 4.262,32 | 4.296,37 | 4.262,32 | 0 |
29 Fev 2024 | 4.248,20 | 11,21 | 0,26% | 4.239,90 | 4.262,16 | 4.238,60 | 0 |
28 Fev 2024 | 4.236,99 | -1,50 | -0,04% | 4.249,94 | 4.249,94 | 4.227,84 | 0 |
27 Fev 2024 | 4.238,49 | -17,99 | -0,42% | 4.240,74 | 4.243,10 | 4.227,27 | 0 |
26 Fev 2024 | 4.256,48 | 9,82 | 0,23% | 4.246,57 | 4.258,04 | 4.246,44 | 0 |
23 Fev 2024 | 4.246,66 | 19,83 | 0,47% | 4.237,27 | 4.265,60 | 4.237,27 | 0 |
22 Fev 2024 | 4.226,83 | 100,45 | 2,43% | 4.145,79 | 4.226,83 | 4.145,79 | 0 |
21 Fev 2024 | 4.126,38 | -13,34 | -0,32% | 4.152,08 | 4.152,08 | 4.123,32 | 0 |