Cotações Históricas USCLE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 5.544,29 | 61,12 | 1,11% | 5.519,54 | 5.550,10 | 5.511,43 | 0 |
06 Jun 2024 | 5.483,17 | 24,97 | 0,46% | 5.477,68 | 5.510,07 | 5.477,68 | 0 |
05 Jun 2024 | 5.458,20 | 71,11 | 1,32% | 5.412,77 | 5.464,35 | 5.412,77 | 0 |
04 Jun 2024 | 5.387,09 | 35,94 | 0,67% | 5.391,17 | 5.406,34 | 5.379,47 | 0 |
03 Jun 2024 | 5.351,15 | 48,17 | 0,91% | 5.384,32 | 5.416,54 | 5.347,69 | 0 |
31 Mai 2024 | 5.302,98 | -52,43 | -0,98% | 5.324,22 | 5.337,91 | 5.298,49 | 0 |
30 Mai 2024 | 5.355,41 | -79,02 | -1,45% | 5.420,02 | 5.420,02 | 5.350,58 | 0 |
29 Mai 2024 | 5.434,43 | 5,88 | 0,11% | 5.455,90 | 5.455,90 | 5.407,10 | 0 |
28 Mai 2024 | 5.428,55 | -20,63 | -0,38% | 5.441,66 | 5.446,30 | 5.423,60 | 0 |
27 Mai 2024 | 5.449,18 | -10,18 | -0,19% | 5.453,71 | 5.455,21 | 5.448,68 | 0 |
24 Mai 2024 | 5.459,36 | -40,64 | -0,74% | 5.437,33 | 5.469,16 | 5.437,33 | 0 |
23 Mai 2024 | 5.500,00 | 15,68 | 0,29% | 5.465,58 | 5.504,72 | 5.465,58 | 0 |
22 Mai 2024 | 5.484,32 | 23,72 | 0,43% | 5.481,90 | 5.497,73 | 5.474,87 | 0 |
21 Mai 2024 | 5.460,60 | -7,01 | -0,13% | 5.454,68 | 5.471,32 | 5.452,93 | 0 |
20 Mai 2024 | 5.467,61 | 9,39 | 0,17% | 5.466,40 | 5.481,39 | 5.461,71 | 0 |
17 Mai 2024 | 5.458,22 | -14,28 | -0,26% | 5.466,63 | 5.474,64 | 5.454,18 | 0 |
16 Mai 2024 | 5.472,50 | 52,96 | 0,98% | 5.447,10 | 5.485,07 | 5.447,10 | 0 |
15 Mai 2024 | 5.419,54 | 33,09 | 0,61% | 5.367,97 | 5.421,76 | 5.367,97 | 0 |
14 Mai 2024 | 5.386,45 | 0,00 | 0,00% | 5.386,45 | 5.386,45 | 5.386,45 | 0 |
13 Mai 2024 | 5.386,45 | -6,81 | -0,13% | 5.384,11 | 5.393,03 | 5.378,63 | 0 |
10 Mai 2024 | 5.393,26 | 26,28 | 0,49% | 5.381,36 | 5.410,18 | 5.381,36 | 0 |
09 Mai 2024 | 5.366,98 | -17,47 | -0,32% | 5.379,44 | 5.379,44 | 5.363,68 | 0 |
08 Mai 2024 | 5.384,45 | 13,22 | 0,25% | 5.384,33 | 5.394,48 | 5.376,15 | 0 |
07 Mai 2024 | 5.371,23 | 61,54 | 1,16% | 5.339,57 | 5.373,91 | 5.339,57 | 0 |
06 Mai 2024 | 5.309,69 | 27,98 | 0,53% | 5.282,40 | 5.314,41 | 5.282,40 | 0 |
03 Mai 2024 | 5.281,71 | 41,22 | 0,79% | 5.225,46 | 5.283,52 | 5.225,46 | 0 |
02 Mai 2024 | 5.240,49 | -69,36 | -1,31% | 5.268,12 | 5.276,30 | 5.235,50 | 0 |
30 Abr 2024 | 5.309,85 | 10,73 | 0,20% | 5.311,50 | 5.324,33 | 5.299,84 | 0 |
29 Abr 2024 | 5.299,12 | -36,39 | -0,68% | 5.329,76 | 5.335,81 | 5.292,73 | 0 |
26 Abr 2024 | 5.335,51 | 78,20 | 1,49% | 5.275,02 | 5.352,64 | 5.275,02 | 0 |
25 Abr 2024 | 5.257,31 | -31,84 | -0,60% | 5.306,89 | 5.306,89 | 5.234,23 | 0 |
24 Abr 2024 | 5.289,15 | -2,05 | -0,04% | 5.297,36 | 5.309,40 | 5.284,30 | 0 |
23 Abr 2024 | 5.291,20 | 30,84 | 0,59% | 5.268,71 | 5.297,95 | 5.268,71 | 0 |
22 Abr 2024 | 5.260,36 | 34,15 | 0,65% | 5.238,70 | 5.272,74 | 5.238,70 | 0 |
19 Abr 2024 | 5.226,21 | -52,58 | -1,00% | 5.250,92 | 5.257,06 | 5.221,88 | 0 |
18 Abr 2024 | 5.278,79 | 21,25 | 0,40% | 5.251,73 | 5.293,49 | 5.251,73 | 0 |
17 Abr 2024 | 5.257,54 | -39,07 | -0,74% | 5.273,24 | 5.315,80 | 5.257,54 | 0 |
16 Abr 2024 | 5.296,61 | -36,10 | -0,68% | 5.275,95 | 5.301,99 | 5.275,95 | 0 |
15 Abr 2024 | 5.332,71 | -9,71 | -0,18% | 5.333,91 | 5.378,29 | 5.332,71 | 0 |
12 Abr 2024 | 5.342,42 | -9,10 | -0,17% | 5.419,76 | 5.419,76 | 5.341,52 | 0 |
11 Abr 2024 | 5.351,52 | 14,87 | 0,28% | 5.332,76 | 5.357,90 | 5.324,83 | 0 |
10 Abr 2024 | 5.336,65 | 38,21 | 0,72% | 5.364,61 | 5.364,61 | 5.312,35 | 0 |
09 Abr 2024 | 5.298,44 | -20,55 | -0,39% | 5.306,32 | 5.320,02 | 5.266,03 | 0 |
08 Abr 2024 | 5.318,99 | -28,39 | -0,53% | 5.332,36 | 5.337,72 | 5.308,21 | 0 |
05 Abr 2024 | 5.347,38 | -31,42 | -0,58% | 5.295,44 | 5.350,26 | 5.295,44 | 0 |
04 Abr 2024 | 5.378,80 | -4,46 | -0,08% | 5.350,81 | 5.394,68 | 5.350,81 | 0 |
03 Abr 2024 | 5.383,26 | -9,87 | -0,18% | 5.401,97 | 5.408,18 | 5.379,35 | 0 |
02 Abr 2024 | 5.393,13 | -62,26 | -1,14% | 5.481,09 | 5.481,09 | 5.378,09 | 0 |
28 Mar 2024 | 5.455,39 | 32,15 | 0,59% | 5.451,86 | 5.460,82 | 5.446,37 | 0 |
27 Mar 2024 | 5.423,24 | -5,81 | -0,11% | 5.416,10 | 5.458,64 | 5.413,38 | 0 |
26 Mar 2024 | 5.429,05 | 11,88 | 0,22% | 5.404,43 | 5.440,09 | 5.404,43 | 0 |
25 Mar 2024 | 5.417,17 | -49,37 | -0,90% | 5.438,90 | 5.438,90 | 5.408,23 | 0 |
22 Mar 2024 | 5.466,54 | 9,40 | 0,17% | 5.458,50 | 5.468,79 | 5.446,89 | 0 |
21 Mar 2024 | 5.457,14 | 68,10 | 1,26% | 5.421,93 | 5.465,86 | 5.421,93 | 0 |
20 Mar 2024 | 5.389,04 | 3,07 | 0,06% | 5.408,98 | 5.413,97 | 5.388,28 | 0 |
19 Mar 2024 | 5.385,97 | 8,91 | 0,17% | 5.379,57 | 5.386,61 | 5.349,56 | 0 |
18 Mar 2024 | 5.377,06 | 56,73 | 1,07% | 5.311,95 | 5.378,75 | 5.311,95 | 0 |
15 Mar 2024 | 5.320,33 | -42,51 | -0,79% | 5.370,00 | 5.370,00 | 5.306,37 | 0 |
14 Mar 2024 | 5.362,84 | -10,58 | -0,20% | 5.378,61 | 5.397,36 | 5.353,65 | 0 |
13 Mar 2024 | 5.373,42 | -4,06 | -0,08% | 5.386,26 | 5.386,26 | 5.351,19 | 0 |
12 Mar 2024 | 5.377,48 | 70,12 | 1,32% | 5.309,73 | 5.388,95 | 5.309,73 | 0 |
11 Mar 2024 | 5.307,36 | -45,73 | -0,85% | 5.329,96 | 5.329,96 | 5.281,91 | 0 |