Cotações Históricas UB5510
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
30 Out 2024 | 1.115,59 | -11,99 | -1,06% | 1.127,58 | 1.132,04 | 1.114,08 | 0 |
29 Out 2024 | 1.127,58 | 6,13 | 0,55% | 1.121,45 | 1.138,98 | 1.112,91 | 0 |
28 Out 2024 | 1.121,45 | 6,75 | 0,61% | 1.114,70 | 1.125,10 | 1.112,17 | 0 |
25 Out 2024 | 1.114,70 | 17,07 | 1,56% | 1.097,63 | 1.118,58 | 1.093,77 | 0 |
24 Out 2024 | 1.097,63 | 2,24 | 0,20% | 1.095,39 | 1.118,50 | 1.095,37 | 0 |
23 Out 2024 | 1.095,39 | -17,96 | -1,61% | 1.113,35 | 1.113,35 | 1.092,90 | 0 |
22 Out 2024 | 1.113,35 | 6,63 | 0,60% | 1.106,72 | 1.117,07 | 1.103,25 | 0 |
21 Out 2024 | 1.106,72 | -5,06 | -0,46% | 1.111,78 | 1.127,21 | 1.106,56 | 0 |
18 Out 2024 | 1.111,78 | 14,67 | 1,34% | 1.097,11 | 1.123,34 | 1.097,11 | 0 |
17 Out 2024 | 1.097,11 | -1,96 | -0,18% | 1.099,07 | 1.104,29 | 1.083,42 | 0 |
16 Out 2024 | 1.099,07 | 8,71 | 0,80% | 1.090,36 | 1.107,66 | 1.090,36 | 0 |
15 Out 2024 | 1.090,36 | -32,40 | -2,89% | 1.122,76 | 1.122,76 | 1.086,31 | 0 |
14 Out 2024 | 1.122,76 | -0,91 | -0,08% | 1.123,67 | 1.129,44 | 1.110,46 | 0 |
11 Out 2024 | 1.123,67 | 5,55 | 0,50% | 1.118,12 | 1.130,03 | 1.117,54 | 0 |
10 Out 2024 | 1.118,12 | 3,36 | 0,30% | 1.114,76 | 1.120,49 | 1.101,29 | 0 |
09 Out 2024 | 1.114,76 | 6,64 | 0,60% | 1.108,12 | 1.117,07 | 1.099,56 | 0 |
08 Out 2024 | 1.108,12 | -57,52 | -4,93% | 1.165,64 | 1.165,64 | 1.104,10 | 0 |
07 Out 2024 | 1.165,64 | 4,00 | 0,34% | 1.161,64 | 1.167,54 | 1.153,95 | 0 |
04 Out 2024 | 1.161,64 | 3,05 | 0,26% | 1.158,59 | 1.166,77 | 1.153,31 | 0 |
03 Out 2024 | 1.158,59 | -13,99 | -1,19% | 1.172,58 | 1.172,94 | 1.153,89 | 0 |
02 Out 2024 | 1.172,58 | 12,81 | 1,10% | 1.159,77 | 1.182,58 | 1.159,77 | 0 |
01 Out 2024 | 1.159,77 | 2,76 | 0,24% | 1.157,01 | 1.167,98 | 1.148,68 | 0 |
30 Set 2024 | 1.157,01 | -3,49 | -0,30% | 1.160,50 | 1.185,56 | 1.155,77 | 0 |
27 Set 2024 | 1.160,50 | 6,29 | 0,54% | 1.154,21 | 1.168,64 | 1.152,57 | 0 |
26 Set 2024 | 1.154,21 | 48,95 | 4,43% | 1.105,26 | 1.162,20 | 1.105,05 | 0 |
25 Set 2024 | 1.105,26 | 9,49 | 0,87% | 1.095,77 | 1.109,01 | 1.095,77 | 0 |
24 Set 2024 | 1.095,77 | 47,02 | 4,48% | 1.048,75 | 1.103,55 | 1.048,75 | 0 |
23 Set 2024 | 1.048,75 | 9,20 | 0,88% | 1.039,55 | 1.049,18 | 1.030,67 | 0 |
20 Set 2024 | 1.039,55 | -26,46 | -2,48% | 1.066,01 | 1.066,01 | 1.039,55 | 0 |
19 Set 2024 | 1.066,01 | 29,97 | 2,89% | 1.036,04 | 1.081,86 | 1.036,04 | 0 |
18 Set 2024 | 1.036,04 | -3,84 | -0,37% | 1.039,88 | 1.039,93 | 1.030,30 | 0 |
17 Set 2024 | 1.039,88 | 6,34 | 0,61% | 1.033,54 | 1.045,90 | 1.033,41 | 0 |
16 Set 2024 | 1.033,54 | 1,80 | 0,17% | 1.031,74 | 1.036,25 | 1.021,32 | 0 |
13 Set 2024 | 1.031,74 | 15,29 | 1,50% | 1.016,45 | 1.035,09 | 1.016,45 | 0 |
12 Set 2024 | 1.016,45 | 24,51 | 2,47% | 991,94 | 1.021,24 | 991,94 | 0 |
11 Set 2024 | 991,94 | 5,51 | 0,56% | 986,43 | 1.007,05 | 986,43 | 0 |
10 Set 2024 | 986,43 | -6,08 | -0,61% | 992,51 | 1.001,21 | 982,20 | 0 |
09 Set 2024 | 992,51 | 8,79 | 0,89% | 983,72 | 998,44 | 983,72 | 0 |
06 Set 2024 | 983,72 | -26,44 | -2,62% | 1.010,16 | 1.010,57 | 981,19 | 0 |
05 Set 2024 | 1.010,16 | -0,18 | -0,02% | 1.010,34 | 1.017,73 | 1.001,73 | 0 |
04 Set 2024 | 1.010,34 | -7,28 | -0,72% | 1.017,62 | 1.018,15 | 1.004,21 | 0 |
03 Set 2024 | 1.017,62 | -36,07 | -3,42% | 1.053,69 | 1.053,69 | 1.013,40 | 0 |
02 Set 2024 | 1.053,69 | -6,82 | -0,64% | 1.060,51 | 1.060,51 | 1.040,38 | 0 |
30 Ago 2024 | 1.060,51 | -4,04 | -0,38% | 1.064,55 | 1.076,85 | 1.056,80 | 0 |
29 Ago 2024 | 1.064,55 | 0,90 | 0,08% | 1.063,65 | 1.068,68 | 1.058,26 | 0 |
28 Ago 2024 | 1.063,65 | -18,38 | -1,70% | 1.082,03 | 1.082,03 | 1.059,80 | 0 |
27 Ago 2024 | 1.082,03 | 7,18 | 0,67% | 1.074,85 | 1.092,44 | 1.074,85 | 0 |
23 Ago 2024 | 1.074,85 | 6,63 | 0,62% | 1.068,22 | 1.076,76 | 1.066,12 | 0 |
22 Ago 2024 | 1.068,22 | -16,36 | -1,51% | 1.084,58 | 1.084,58 | 1.064,60 | 0 |
21 Ago 2024 | 1.084,58 | 10,27 | 0,96% | 1.074,31 | 1.094,80 | 1.074,14 | 0 |
20 Ago 2024 | 1.074,31 | -7,19 | -0,66% | 1.081,50 | 1.084,92 | 1.072,43 | 0 |
19 Ago 2024 | 1.081,50 | 22,73 | 2,15% | 1.058,77 | 1.084,52 | 1.058,77 | 0 |
16 Ago 2024 | 1.058,77 | -5,02 | -0,47% | 1.063,79 | 1.067,39 | 1.048,34 | 0 |
15 Ago 2024 | 1.063,79 | -2,77 | -0,26% | 1.066,56 | 1.071,07 | 1.052,45 | 0 |
14 Ago 2024 | 1.066,56 | -10,93 | -1,01% | 1.077,49 | 1.077,53 | 1.061,07 | 0 |
13 Ago 2024 | 1.077,49 | -6,48 | -0,60% | 1.083,97 | 1.085,15 | 1.071,82 | 0 |
12 Ago 2024 | 1.083,97 | 8,91 | 0,83% | 1.075,06 | 1.087,36 | 1.075,06 | 0 |
09 Ago 2024 | 1.075,06 | 0,85 | 0,08% | 1.074,21 | 1.097,80 | 1.074,15 | 0 |
08 Ago 2024 | 1.074,21 | 1,28 | 0,12% | 1.072,93 | 1.074,44 | 1.045,40 | 0 |
07 Ago 2024 | 1.072,93 | 11,87 | 1,12% | 1.061,06 | 1.079,35 | 1.052,20 | 0 |
06 Ago 2024 | 1.061,06 | -2,02 | -0,19% | 1.063,08 | 1.070,83 | 1.048,79 | 0 |
05 Ago 2024 | 1.063,08 | -21,24 | -1,96% | 1.084,32 | 1.084,32 | 1.038,39 | 0 |
02 Ago 2024 | 1.084,32 | -22,57 | -2,04% | 1.106,89 | 1.108,31 | 1.077,36 | 0 |