Cotações Históricas UB5010
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 1.370,23 | -10,61 | -0,77% | 1.380,84 | 1.387,66 | 1.369,15 | 0 |
27 Jun 2024 | 1.380,84 | 15,50 | 1,14% | 1.365,34 | 1.386,31 | 1.362,65 | 0 |
26 Jun 2024 | 1.365,34 | -7,43 | -0,54% | 1.372,77 | 1.381,03 | 1.362,16 | 0 |
25 Jun 2024 | 1.372,77 | -17,96 | -1,29% | 1.390,73 | 1.396,19 | 1.372,77 | 0 |
24 Jun 2024 | 1.390,73 | 8,36 | 0,60% | 1.382,37 | 1.393,62 | 1.372,21 | 0 |
21 Jun 2024 | 1.382,37 | -10,10 | -0,73% | 1.392,47 | 1.397,20 | 1.376,30 | 0 |
20 Jun 2024 | 1.392,47 | 6,10 | 0,44% | 1.386,37 | 1.394,41 | 1.376,54 | 0 |
19 Jun 2024 | 1.386,37 | -0,77 | -0,06% | 1.387,14 | 1.391,73 | 1.375,43 | 0 |
18 Jun 2024 | 1.387,14 | 22,52 | 1,65% | 1.364,62 | 1.387,17 | 1.362,48 | 0 |
17 Jun 2024 | 1.364,62 | 9,39 | 0,69% | 1.355,23 | 1.365,53 | 1.348,14 | 0 |
14 Jun 2024 | 1.355,23 | -10,04 | -0,74% | 1.365,27 | 1.371,74 | 1.351,32 | 0 |
13 Jun 2024 | 1.365,27 | -23,00 | -1,66% | 1.388,27 | 1.389,47 | 1.365,27 | 0 |
12 Jun 2024 | 1.388,27 | 29,81 | 2,19% | 1.358,46 | 1.389,29 | 1.352,52 | 0 |
11 Jun 2024 | 1.358,46 | -19,00 | -1,38% | 1.377,46 | 1.384,72 | 1.358,46 | 0 |
10 Jun 2024 | 1.377,46 | -8,38 | -0,60% | 1.385,84 | 1.398,91 | 1.374,71 | 0 |
07 Jun 2024 | 1.385,84 | -17,55 | -1,25% | 1.403,39 | 1.403,67 | 1.385,84 | 0 |
06 Jun 2024 | 1.403,39 | 4,82 | 0,34% | 1.398,57 | 1.408,87 | 1.397,25 | 0 |
05 Jun 2024 | 1.398,57 | -8,02 | -0,57% | 1.406,59 | 1.412,68 | 1.395,32 | 0 |
04 Jun 2024 | 1.406,59 | -10,34 | -0,73% | 1.416,93 | 1.416,93 | 1.395,83 | 0 |
03 Jun 2024 | 1.416,93 | 10,46 | 0,74% | 1.406,47 | 1.427,07 | 1.406,47 | 0 |
31 Mai 2024 | 1.406,47 | -13,00 | -0,92% | 1.419,47 | 1.433,69 | 1.405,78 | 0 |
30 Mai 2024 | 1.419,47 | 9,22 | 0,65% | 1.410,25 | 1.429,41 | 1.410,25 | 0 |
29 Mai 2024 | 1.410,25 | -21,06 | -1,47% | 1.431,31 | 1.440,43 | 1.409,77 | 0 |
28 Mai 2024 | 1.431,31 | -12,11 | -0,84% | 1.443,42 | 1.454,33 | 1.431,31 | 0 |
24 Mai 2024 | 1.443,42 | 15,62 | 1,09% | 1.427,80 | 1.445,06 | 1.420,18 | 0 |
23 Mai 2024 | 1.427,80 | 6,79 | 0,48% | 1.421,01 | 1.428,91 | 1.418,04 | 0 |
22 Mai 2024 | 1.421,01 | -2,33 | -0,16% | 1.423,34 | 1.426,88 | 1.408,36 | 0 |
21 Mai 2024 | 1.423,34 | 0,18 | 0,01% | 1.423,16 | 1.424,69 | 1.412,28 | 0 |
20 Mai 2024 | 1.423,16 | 7,27 | 0,51% | 1.415,89 | 1.431,54 | 1.415,89 | 0 |
17 Mai 2024 | 1.415,89 | -0,43 | -0,03% | 1.416,32 | 1.419,63 | 1.404,66 | 0 |
16 Mai 2024 | 1.416,32 | -15,87 | -1,11% | 1.432,19 | 1.437,23 | 1.407,43 | 0 |
15 Mai 2024 | 1.432,19 | 38,32 | 2,75% | 1.393,87 | 1.434,64 | 1.393,87 | 0 |
14 Mai 2024 | 1.393,87 | -1,52 | -0,11% | 1.395,39 | 1.401,23 | 1.387,59 | 0 |
13 Mai 2024 | 1.395,39 | -6,99 | -0,50% | 1.402,38 | 1.415,52 | 1.389,24 | 0 |
10 Mai 2024 | 1.402,38 | 17,57 | 1,27% | 1.384,81 | 1.405,01 | 1.384,67 | 0 |
09 Mai 2024 | 1.384,81 | 9,07 | 0,66% | 1.375,74 | 1.388,36 | 1.372,63 | 0 |
08 Mai 2024 | 1.375,74 | 11,63 | 0,85% | 1.364,11 | 1.375,74 | 1.358,08 | 0 |
07 Mai 2024 | 1.364,11 | 12,94 | 0,96% | 1.351,17 | 1.366,56 | 1.351,17 | 0 |
03 Mai 2024 | 1.351,17 | 8,93 | 0,67% | 1.342,24 | 1.353,18 | 1.335,82 | 0 |
02 Mai 2024 | 1.342,24 | 14,96 | 1,13% | 1.327,28 | 1.342,24 | 1.323,67 | 0 |
01 Mai 2024 | 1.327,28 | 6,87 | 0,52% | 1.320,41 | 1.331,66 | 1.314,45 | 0 |
30 Abr 2024 | 1.320,41 | -8,55 | -0,64% | 1.328,96 | 1.336,26 | 1.320,41 | 0 |
29 Abr 2024 | 1.328,96 | 18,99 | 1,45% | 1.309,97 | 1.328,96 | 1.298,31 | 0 |
26 Abr 2024 | 1.309,97 | 16,53 | 1,28% | 1.293,44 | 1.313,09 | 1.292,36 | 0 |
25 Abr 2024 | 1.293,44 | -18,99 | -1,45% | 1.312,43 | 1.317,37 | 1.290,59 | 0 |
24 Abr 2024 | 1.312,43 | -11,01 | -0,83% | 1.323,44 | 1.330,00 | 1.308,32 | 0 |
23 Abr 2024 | 1.323,44 | 17,54 | 1,34% | 1.305,90 | 1.323,44 | 1.305,90 | 0 |
22 Abr 2024 | 1.305,90 | 41,23 | 3,26% | 1.264,67 | 1.312,91 | 1.264,67 | 0 |
19 Abr 2024 | 1.264,67 | -18,08 | -1,41% | 1.282,75 | 1.287,58 | 1.260,31 | 0 |
18 Abr 2024 | 1.282,75 | 8,25 | 0,65% | 1.274,50 | 1.282,75 | 1.273,99 | 0 |
17 Abr 2024 | 1.274,50 | -2,78 | -0,22% | 1.277,28 | 1.288,27 | 1.274,50 | 0 |
16 Abr 2024 | 1.277,28 | -26,56 | -2,04% | 1.303,84 | 1.303,84 | 1.275,39 | 0 |
15 Abr 2024 | 1.303,84 | -5,16 | -0,39% | 1.309,00 | 1.317,97 | 1.300,42 | 0 |
12 Abr 2024 | 1.309,00 | 9,72 | 0,75% | 1.299,28 | 1.320,08 | 1.299,28 | 0 |
11 Abr 2024 | 1.299,28 | 3,91 | 0,30% | 1.295,37 | 1.304,70 | 1.290,91 | 0 |
10 Abr 2024 | 1.295,37 | 2,67 | 0,21% | 1.292,70 | 1.308,32 | 1.288,65 | 0 |
09 Abr 2024 | 1.292,70 | -11,33 | -0,87% | 1.304,03 | 1.304,03 | 1.291,70 | 0 |
08 Abr 2024 | 1.304,03 | 3,81 | 0,29% | 1.300,22 | 1.307,81 | 1.294,34 | 0 |
05 Abr 2024 | 1.300,22 | -9,70 | -0,74% | 1.309,92 | 1.309,92 | 1.293,16 | 0 |
04 Abr 2024 | 1.309,92 | -1,14 | -0,09% | 1.311,06 | 1.313,16 | 1.305,47 | 0 |
03 Abr 2024 | 1.311,06 | 5,20 | 0,40% | 1.305,86 | 1.315,32 | 1.297,95 | 0 |
02 Abr 2024 | 1.305,86 | -14,16 | -1,07% | 1.320,02 | 1.336,46 | 1.303,37 | 0 |