Cotações Históricas FTUSLNU
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 20.211,43 | 34,74 | 0,17% | 20.191,12 | 20.237,67 | 20.115,00 | 0 |
01 Jul 2024 | 20.176,69 | 6,01 | 0,03% | 20.034,12 | 20.176,76 | 20.014,80 | 0 |
28 Jun 2024 | 20.170,68 | 12,68 | 0,06% | 20.159,16 | 20.334,53 | 20.145,55 | 0 |
27 Jun 2024 | 20.158,00 | 51,62 | 0,26% | 20.135,42 | 20.199,72 | 20.089,78 | 0 |
26 Jun 2024 | 20.106,38 | 127,12 | 0,64% | 20.032,14 | 20.122,64 | 19.994,44 | 0 |
25 Jun 2024 | 19.979,26 | -30,01 | -0,15% | 19.872,84 | 20.030,04 | 19.872,84 | 0 |
24 Jun 2024 | 20.009,27 | -34,31 | -0,17% | 19.966,50 | 20.062,56 | 19.914,11 | 0 |
21 Jun 2024 | 20.043,58 | 27,37 | 0,14% | 20.027,56 | 20.073,71 | 19.941,71 | 0 |
20 Jun 2024 | 20.016,21 | -76,67 | -0,38% | 20.092,88 | 20.194,90 | 20.015,69 | 0 |
19 Jun 2024 | 20.092,88 | 49,45 | 0,25% | 20.092,88 | 20.092,88 | 20.092,88 | 0 |
18 Jun 2024 | 20.043,43 | 22,43 | 0,11% | 20.067,83 | 20.102,16 | 20.025,94 | 0 |
17 Jun 2024 | 20.021,00 | 136,87 | 0,69% | 19.938,75 | 20.027,97 | 19.891,27 | 0 |
14 Jun 2024 | 19.884,13 | 115,60 | 0,58% | 19.875,74 | 19.914,90 | 19.816,59 | 0 |
13 Jun 2024 | 19.768,53 | -45,69 | -0,23% | 19.776,29 | 19.905,96 | 19.754,35 | 0 |
12 Jun 2024 | 19.814,22 | 347,36 | 1,78% | 19.614,34 | 19.873,95 | 19.614,34 | 0 |
11 Jun 2024 | 19.466,86 | -14,74 | -0,08% | 19.491,46 | 19.512,17 | 19.394,83 | 0 |
10 Jun 2024 | 19.481,60 | -53,89 | -0,28% | 19.451,30 | 19.499,89 | 19.381,87 | 0 |
07 Jun 2024 | 19.535,49 | 120,38 | 0,62% | 19.469,06 | 19.535,75 | 19.393,10 | 0 |
06 Jun 2024 | 19.415,11 | 80,76 | 0,42% | 19.444,25 | 19.508,88 | 19.414,98 | 0 |
05 Jun 2024 | 19.334,35 | 257,25 | 1,35% | 19.181,43 | 19.351,98 | 19.181,43 | 0 |
04 Jun 2024 | 19.077,10 | 81,06 | 0,43% | 19.121,35 | 19.133,47 | 19.043,08 | 0 |
03 Jun 2024 | 18.996,04 | 264,02 | 1,41% | 19.025,08 | 19.167,88 | 18.974,11 | 0 |
31 Mai 2024 | 18.732,02 | -254,18 | -1,34% | 18.915,17 | 18.978,00 | 18.709,66 | 0 |
30 Mai 2024 | 18.986,20 | -149,78 | -0,78% | 19.105,92 | 19.110,53 | 18.945,64 | 0 |
29 Mai 2024 | 19.135,98 | -38,47 | -0,20% | 19.199,79 | 19.199,79 | 19.047,73 | 0 |
28 Mai 2024 | 19.174,45 | 71,41 | 0,37% | 19.105,64 | 19.195,32 | 19.100,78 | 0 |
24 Mai 2024 | 19.103,04 | -61,68 | -0,32% | 18.959,10 | 19.120,97 | 18.959,10 | 0 |
23 Mai 2024 | 19.164,72 | 81,35 | 0,43% | 19.046,92 | 19.218,10 | 19.046,53 | 0 |
22 Mai 2024 | 19.083,37 | 7,76 | 0,04% | 19.116,09 | 19.128,76 | 19.068,51 | 0 |
21 Mai 2024 | 19.075,61 | -1,69 | -0,01% | 19.039,48 | 19.091,17 | 18.997,59 | 0 |
20 Mai 2024 | 19.077,30 | 75,06 | 0,40% | 19.017,78 | 19.113,20 | 19.014,63 | 0 |
17 Mai 2024 | 19.002,24 | -61,65 | -0,32% | 18.999,40 | 19.034,83 | 18.985,64 | 0 |
16 Mai 2024 | 19.063,89 | 98,38 | 0,52% | 19.035,69 | 19.117,38 | 19.024,09 | 0 |
15 Mai 2024 | 18.965,51 | 274,03 | 1,47% | 18.799,58 | 18.966,95 | 18.795,38 | 0 |
14 Mai 2024 | 18.691,48 | -11,63 | -0,06% | 18.700,16 | 18.742,96 | 18.672,91 | 0 |
13 Mai 2024 | 18.703,11 | 53,58 | 0,29% | 18.676,98 | 18.732,37 | 18.654,69 | 0 |
10 Mai 2024 | 18.649,53 | 35,56 | 0,19% | 18.658,02 | 18.746,29 | 18.618,10 | 0 |
09 Mai 2024 | 18.613,97 | 36,70 | 0,20% | 18.591,81 | 18.643,62 | 18.547,64 | 0 |
08 Mai 2024 | 18.577,27 | -35,98 | -0,19% | 18.586,04 | 18.611,60 | 18.507,59 | 0 |
07 Mai 2024 | 18.613,25 | 253,16 | 1,38% | 18.578,39 | 18.620,82 | 18.563,14 | 0 |
03 Mai 2024 | 18.360,09 | 384,46 | 2,14% | 18.087,32 | 18.396,59 | 18.087,32 | 0 |
02 Mai 2024 | 17.975,63 | 49,52 | 0,28% | 17.906,37 | 18.046,66 | 17.890,17 | 0 |
01 Mai 2024 | 17.926,11 | -202,33 | -1,12% | 17.949,24 | 17.981,67 | 17.883,21 | 0 |
30 Abr 2024 | 18.128,44 | -104,45 | -0,57% | 18.235,93 | 18.260,09 | 18.117,29 | 0 |
29 Abr 2024 | 18.232,89 | 26,05 | 0,14% | 18.195,92 | 18.278,83 | 18.193,45 | 0 |
26 Abr 2024 | 18.206,84 | 370,19 | 2,08% | 17.923,88 | 18.232,93 | 17.905,14 | 0 |
25 Abr 2024 | 17.836,65 | -133,16 | -0,74% | 18.029,92 | 18.029,92 | 17.671,28 | 0 |
24 Abr 2024 | 17.969,81 | -51,02 | -0,28% | 18.036,31 | 18.113,18 | 17.963,46 | 0 |
23 Abr 2024 | 18.020,83 | 289,62 | 1,63% | 17.805,61 | 18.024,24 | 17.803,89 | 0 |
22 Abr 2024 | 17.731,21 | 63,47 | 0,36% | 17.638,14 | 17.768,61 | 17.632,97 | 0 |
19 Abr 2024 | 17.667,74 | -339,45 | -1,89% | 17.897,00 | 17.897,00 | 17.657,36 | 0 |
18 Abr 2024 | 18.007,19 | 77,74 | 0,43% | 17.930,35 | 18.059,18 | 17.872,95 | 0 |
17 Abr 2024 | 17.929,45 | -150,17 | -0,83% | 18.040,79 | 18.161,81 | 17.924,25 | 0 |
16 Abr 2024 | 18.079,62 | -214,92 | -1,17% | 18.071,06 | 18.133,29 | 18.020,17 | 0 |
15 Abr 2024 | 18.294,54 | -69,12 | -0,38% | 18.323,56 | 18.474,01 | 18.293,38 | 0 |
12 Abr 2024 | 18.363,66 | -70,86 | -0,38% | 18.583,31 | 18.583,31 | 18.358,96 | 0 |
11 Abr 2024 | 18.434,52 | 112,14 | 0,61% | 18.373,73 | 18.458,28 | 18.312,76 | 0 |
10 Abr 2024 | 18.322,38 | -95,73 | -0,52% | 18.489,20 | 18.489,20 | 18.285,90 | 0 |
09 Abr 2024 | 18.418,11 | -51,66 | -0,28% | 18.467,52 | 18.539,95 | 18.310,06 | 0 |
08 Abr 2024 | 18.469,77 | -64,68 | -0,35% | 18.493,08 | 18.544,57 | 18.440,61 | 0 |
05 Abr 2024 | 18.534,45 | -143,93 | -0,77% | 18.273,91 | 18.550,99 | 18.273,07 | 0 |
04 Abr 2024 | 18.678,38 | 114,47 | 0,62% | 18.513,77 | 18.685,48 | 18.509,47 | 0 |