Cotações Históricas VUCP
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Jul 2024 | 43,801 | -0,06 | -0,13% | 43,802 | 43,802 | 43,801 | 257 |
29 Jul 2024 | 43,86 | 0,28 | 0,64% | 43,672 | 43,921 | 43,672 | 945 |
26 Jul 2024 | 43,583 | 0,07 | 0,17% | 43,536 | 43,628 | 43,536 | 948 |
25 Jul 2024 | 43,51 | -0,05 | -0,11% | 43,494 | 43,51 | 43,494 | 320 |
24 Jul 2024 | 43,558 | -0,01 | -0,03% | 43,684 | 43,684 | 43,558 | 139 |
23 Jul 2024 | 43,572 | 0,08 | 0,19% | 43,496 | 43,585 | 43,469 | 1.998 |
22 Jul 2024 | 43,489 | -0,04 | -0,10% | 43,568 | 43,568 | 43,489 | 358 |
19 Jul 2024 | 43,533 | 0,13 | 0,31% | 43,548 | 43,548 | 43,533 | 251 |
18 Jul 2024 | 43,40 | 0,00 | -0,01% | 43,468 | 43,468 | 43,40 | 74 |
17 Jul 2024 | 43,403 | -0,14 | -0,31% | 43,602 | 43,602 | 43,351 | 2.187 |
16 Jul 2024 | 43,54 | 0,14 | 0,32% | 43,54 | 43,57 | 43,54 | 1.175 |
15 Jul 2024 | 43,401 | -0,19 | -0,44% | 43,681 | 43,681 | 43,401 | 424 |
12 Jul 2024 | 43,594 | 0,06 | 0,14% | 43,594 | 43,594 | 43,594 | 0 |
11 Jul 2024 | 43,532 | -0,17 | -0,40% | 43,392 | 43,56 | 43,392 | 558 |
10 Jul 2024 | 43,706 | 0,08 | 0,18% | 43,661 | 43,706 | 43,661 | 25 |
09 Jul 2024 | 43,626 | -0,04 | -0,09% | 43,66 | 43,734 | 43,626 | 1.669 |
08 Jul 2024 | 43,666 | 0,02 | 0,05% | 43,809 | 43,809 | 43,562 | 243 |
05 Jul 2024 | 43,643 | 0,02 | 0,05% | 43,483 | 43,695 | 43,396 | 2.949 |
04 Jul 2024 | 43,62 | 0,11 | 0,25% | 43,598 | 43,62 | 43,59 | 547 |
03 Jul 2024 | 43,513 | -0,01 | -0,02% | 43,59 | 43,59 | 43,495 | 1.461 |
02 Jul 2024 | 43,522 | 0,10 | 0,23% | 43,536 | 43,577 | 43,522 | 140 |
01 Jul 2024 | 43,422 | -0,50 | -1,13% | 43,492 | 43,556 | 43,384 | 961 |
28 Jun 2024 | 43,92 | 0,03 | 0,07% | 43,89 | 44,001 | 43,89 | 546 |
27 Jun 2024 | 43,89 | -0,01 | -0,03% | 43,932 | 43,932 | 43,864 | 200 |
26 Jun 2024 | 43,904 | -0,04 | -0,09% | 43,886 | 44,043 | 43,886 | 797 |
25 Jun 2024 | 43,942 | -0,05 | -0,11% | 43,942 | 43,942 | 43,942 | 0 |
24 Jun 2024 | 43,99 | -0,12 | -0,27% | 44,122 | 44,122 | 43,99 | 280 |
21 Jun 2024 | 44,11 | 0,20 | 0,46% | 44,056 | 44,256 | 44,031 | 784 |
20 Jun 2024 | 43,906 | -0,07 | -0,16% | 43,98 | 43,98 | 43,866 | 364 |
19 Jun 2024 | 43,976 | 0,17 | 0,39% | 44,013 | 44,013 | 43,94 | 2.612 |
18 Jun 2024 | 43,807 | 0,00 | -0,01% | 43,788 | 43,81 | 43,788 | 208 |
17 Jun 2024 | 43,811 | -0,33 | -0,75% | 44,126 | 44,126 | 43,811 | 1.164 |
14 Jun 2024 | 44,141 | 0,38 | 0,86% | 43,956 | 44,218 | 43,956 | 444 |
13 Jun 2024 | 43,766 | 0,12 | 0,27% | 43,608 | 43,766 | 43,508 | 309 |
12 Jun 2024 | 43,649 | 0,00 | 0,00% | 43,633 | 43,779 | 43,633 | 2.289 |
11 Jun 2024 | 43,647 | 0,00 | 0,00% | 43,61 | 43,70 | 43,61 | 1.575 |
10 Jun 2024 | 43,647 | 0,21 | 0,50% | 43,614 | 43,647 | 43,614 | 2.409 |
07 Jun 2024 | 43,432 | 0,03 | 0,07% | 43,373 | 43,458 | 43,339 | 1.744 |
06 Jun 2024 | 43,403 | 0,11 | 0,26% | 43,355 | 43,477 | 43,355 | 219 |
05 Jun 2024 | 43,292 | -0,09 | -0,21% | 43,292 | 43,292 | 43,292 | 0 |
04 Jun 2024 | 43,383 | 0,25 | 0,57% | 43,108 | 43,383 | 43,108 | 282 |
03 Jun 2024 | 43,138 | 0,08 | 0,18% | 43,151 | 43,222 | 43,138 | 2.439 |
31 Mai 2024 | 43,059 | 0,12 | 0,28% | 43,036 | 43,059 | 42,966 | 2.127 |
30 Mai 2024 | 42,938 | 0,15 | 0,35% | 42,823 | 42,938 | 42,823 | 518 |
29 Mai 2024 | 42,79 | -0,17 | -0,39% | 42,85 | 42,85 | 42,773 | 5.458 |
28 Mai 2024 | 42,959 | -0,10 | -0,24% | 43,095 | 43,095 | 42,895 | 862 |
27 Mai 2024 | 43,063 | -0,15 | -0,34% | 43,417 | 43,417 | 43,063 | 257 |
24 Mai 2024 | 43,208 | 0,15 | 0,34% | 43,208 | 43,208 | 43,208 | 40 |
23 Mai 2024 | 43,06 | -0,18 | -0,41% | 43,32 | 43,32 | 43,033 | 874 |
22 Mai 2024 | 43,237 | 0,05 | 0,10% | 43,056 | 43,237 | 43,056 | 7 |
21 Mai 2024 | 43,192 | 0,12 | 0,27% | 43,111 | 43,192 | 43,111 | 3 |
20 Mai 2024 | 43,075 | -0,05 | -0,12% | 43,041 | 43,12 | 43,041 | 232 |
17 Mai 2024 | 43,125 | -0,13 | -0,30% | 43,227 | 43,227 | 43,11 | 2.376 |
16 Mai 2024 | 43,255 | -0,10 | -0,23% | 43,332 | 43,332 | 43,255 | 45 |
15 Mai 2024 | 43,355 | -0,02 | -0,03% | 43,253 | 43,37 | 43,253 | 167 |
14 Mai 2024 | 43,37 | 0,09 | 0,21% | 43,29 | 43,37 | 43,227 | 434 |
13 Mai 2024 | 43,28 | -0,09 | -0,21% | 43,383 | 43,383 | 43,28 | 416 |
10 Mai 2024 | 43,369 | -0,11 | -0,25% | 43,522 | 43,522 | 43,369 | 25 |
09 Mai 2024 | 43,476 | -0,09 | -0,21% | 43,476 | 43,476 | 43,476 | 0 |
08 Mai 2024 | 43,566 | -0,01 | -0,02% | 43,558 | 43,566 | 43,527 | 1.682 |
07 Mai 2024 | 43,575 | 0,17 | 0,38% | 43,489 | 43,575 | 43,489 | 1.670 |
06 Mai 2024 | 43,41 | 0,08 | 0,18% | 43,479 | 43,479 | 43,41 | 166 |
03 Mai 2024 | 43,331 | 0,00 | 0,01% | 43,372 | 43,372 | 43,22 | 209 |
02 Mai 2024 | 43,328 | 0,23 | 0,53% | 43,251 | 43,328 | 43,251 | 121 |