Cotações Históricas UB4510
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
31 Mai 2024 | 1.181,57 | 7,95 | 0,68% | 1.173,62 | 1.183,72 | 1.170,45 | 0 |
30 Mai 2024 | 1.173,62 | 7,04 | 0,60% | 1.166,58 | 1.176,12 | 1.159,40 | 0 |
29 Mai 2024 | 1.166,58 | -11,85 | -1,01% | 1.178,43 | 1.178,68 | 1.165,47 | 0 |
28 Mai 2024 | 1.178,43 | -18,03 | -1,51% | 1.196,46 | 1.197,11 | 1.175,99 | 0 |
24 Mai 2024 | 1.196,46 | -7,08 | -0,59% | 1.203,54 | 1.203,54 | 1.192,14 | 0 |
23 Mai 2024 | 1.203,54 | -13,05 | -1,07% | 1.216,59 | 1.216,61 | 1.203,48 | 0 |
22 Mai 2024 | 1.216,59 | -1,67 | -0,14% | 1.218,26 | 1.218,26 | 1.207,64 | 0 |
21 Mai 2024 | 1.218,26 | -7,65 | -0,62% | 1.225,91 | 1.225,91 | 1.213,74 | 0 |
20 Mai 2024 | 1.225,91 | -2,39 | -0,19% | 1.228,30 | 1.231,58 | 1.223,57 | 0 |
17 Mai 2024 | 1.228,30 | -6,44 | -0,52% | 1.234,74 | 1.236,56 | 1.225,08 | 0 |
16 Mai 2024 | 1.234,74 | 7,09 | 0,58% | 1.227,65 | 1.235,78 | 1.224,89 | 0 |
15 Mai 2024 | 1.227,65 | 4,36 | 0,36% | 1.223,29 | 1.234,40 | 1.223,29 | 0 |
14 Mai 2024 | 1.223,29 | 3,79 | 0,31% | 1.219,50 | 1.228,44 | 1.217,66 | 0 |
13 Mai 2024 | 1.219,50 | 0,49 | 0,04% | 1.219,01 | 1.224,39 | 1.215,40 | 0 |
10 Mai 2024 | 1.219,01 | 7,73 | 0,64% | 1.211,28 | 1.222,16 | 1.211,10 | 0 |
09 Mai 2024 | 1.211,28 | 3,55 | 0,29% | 1.207,73 | 1.217,58 | 1.207,73 | 0 |
08 Mai 2024 | 1.207,73 | 15,95 | 1,34% | 1.191,78 | 1.208,22 | 1.191,78 | 0 |
07 Mai 2024 | 1.191,78 | 14,05 | 1,19% | 1.177,73 | 1.195,22 | 1.177,73 | 0 |
03 Mai 2024 | 1.177,73 | -3,37 | -0,29% | 1.181,10 | 1.192,01 | 1.177,73 | 0 |
02 Mai 2024 | 1.181,10 | 2,43 | 0,21% | 1.178,67 | 1.187,11 | 1.178,49 | 0 |
01 Mai 2024 | 1.178,67 | -6,37 | -0,54% | 1.185,04 | 1.185,04 | 1.177,05 | 0 |
30 Abr 2024 | 1.185,04 | 3,50 | 0,30% | 1.181,54 | 1.193,82 | 1.181,54 | 0 |
29 Abr 2024 | 1.181,54 | 3,87 | 0,33% | 1.177,67 | 1.190,86 | 1.176,92 | 0 |
26 Abr 2024 | 1.177,67 | -0,40 | -0,03% | 1.178,07 | 1.188,35 | 1.176,12 | 0 |
25 Abr 2024 | 1.178,07 | -9,48 | -0,80% | 1.187,55 | 1.187,55 | 1.173,23 | 0 |
24 Abr 2024 | 1.187,55 | -4,68 | -0,39% | 1.192,23 | 1.196,10 | 1.186,92 | 0 |
23 Abr 2024 | 1.192,23 | -0,78 | -0,07% | 1.193,01 | 1.206,91 | 1.191,06 | 0 |
22 Abr 2024 | 1.193,01 | 18,62 | 1,59% | 1.174,39 | 1.198,43 | 1.174,39 | 0 |
19 Abr 2024 | 1.174,39 | 8,03 | 0,69% | 1.166,36 | 1.174,39 | 1.158,81 | 0 |
18 Abr 2024 | 1.166,36 | 10,63 | 0,92% | 1.155,73 | 1.174,24 | 1.155,73 | 0 |
17 Abr 2024 | 1.155,73 | 13,22 | 1,16% | 1.142,51 | 1.159,67 | 1.136,98 | 0 |
16 Abr 2024 | 1.142,51 | -10,96 | -0,95% | 1.153,47 | 1.153,47 | 1.139,98 | 0 |
15 Abr 2024 | 1.153,47 | -4,78 | -0,41% | 1.158,25 | 1.159,47 | 1.150,41 | 0 |
12 Abr 2024 | 1.158,25 | -2,48 | -0,21% | 1.160,73 | 1.169,21 | 1.157,16 | 0 |
11 Abr 2024 | 1.160,73 | -2,77 | -0,24% | 1.163,50 | 1.167,31 | 1.160,24 | 0 |
10 Abr 2024 | 1.163,50 | 1,45 | 0,12% | 1.162,05 | 1.173,30 | 1.157,90 | 0 |
09 Abr 2024 | 1.162,05 | -6,34 | -0,54% | 1.168,39 | 1.173,72 | 1.162,05 | 0 |
08 Abr 2024 | 1.168,39 | -3,55 | -0,30% | 1.171,94 | 1.172,55 | 1.162,88 | 0 |
05 Abr 2024 | 1.171,94 | -19,89 | -1,67% | 1.191,83 | 1.191,83 | 1.170,71 | 0 |
04 Abr 2024 | 1.191,83 | -6,65 | -0,55% | 1.198,48 | 1.198,48 | 1.189,26 | 0 |
03 Abr 2024 | 1.198,48 | -9,47 | -0,78% | 1.207,95 | 1.207,96 | 1.193,66 | 0 |
02 Abr 2024 | 1.207,95 | 2,08 | 0,17% | 1.205,87 | 1.215,32 | 1.204,13 | 0 |
28 Mar 2024 | 1.205,87 | 0,71 | 0,06% | 1.205,16 | 1.210,98 | 1.204,51 | 0 |
27 Mar 2024 | 1.205,16 | 8,62 | 0,72% | 1.196,54 | 1.207,69 | 1.190,17 | 0 |
26 Mar 2024 | 1.196,54 | 8,77 | 0,74% | 1.187,77 | 1.196,54 | 1.180,91 | 0 |
25 Mar 2024 | 1.187,77 | -2,81 | -0,24% | 1.190,58 | 1.190,58 | 1.178,14 | 0 |
22 Mar 2024 | 1.190,58 | 9,05 | 0,77% | 1.181,53 | 1.194,70 | 1.181,53 | 0 |
21 Mar 2024 | 1.181,53 | 6,01 | 0,51% | 1.175,52 | 1.184,73 | 1.170,11 | 0 |
20 Mar 2024 | 1.175,52 | -4,06 | -0,34% | 1.179,58 | 1.181,24 | 1.170,82 | 0 |
19 Mar 2024 | 1.179,58 | -5,16 | -0,44% | 1.184,74 | 1.190,25 | 1.177,69 | 0 |
18 Mar 2024 | 1.184,74 | 3,53 | 0,30% | 1.181,21 | 1.187,67 | 1.181,21 | 0 |
15 Mar 2024 | 1.181,21 | -9,30 | -0,78% | 1.190,51 | 1.190,51 | 1.181,21 | 0 |
14 Mar 2024 | 1.190,51 | -4,68 | -0,39% | 1.195,19 | 1.207,16 | 1.187,63 | 0 |
13 Mar 2024 | 1.195,19 | 6,18 | 0,52% | 1.189,01 | 1.198,24 | 1.187,04 | 0 |
12 Mar 2024 | 1.189,01 | 13,37 | 1,14% | 1.175,64 | 1.197,38 | 1.175,64 | 0 |
11 Mar 2024 | 1.175,64 | 11,96 | 1,03% | 1.163,68 | 1.179,00 | 1.159,39 | 0 |
08 Mar 2024 | 1.163,68 | -0,76 | -0,07% | 1.164,44 | 1.165,53 | 1.156,86 | 0 |
07 Mar 2024 | 1.164,44 | -1,29 | -0,11% | 1.165,73 | 1.166,82 | 1.156,49 | 0 |
06 Mar 2024 | 1.165,73 | -6,47 | -0,55% | 1.172,20 | 1.175,00 | 1.162,20 | 0 |
05 Mar 2024 | 1.172,20 | -0,71 | -0,06% | 1.172,91 | 1.177,55 | 1.166,42 | 0 |
04 Mar 2024 | 1.172,91 | -13,83 | -1,17% | 1.186,74 | 1.186,74 | 1.171,70 | 0 |